OptiNose (OPTN) Historical Stock Data

0.37 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OPTN is down -1.15% a day on average. There have been 16 days where OptiNose closed green and 14 days where OPTN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.34	0.37	↑$0.03 (8.32%)	0.32	0.46	1.32M
2024-11-19	0.38	0.34	↓$0.04 (-10.84%)	0.33	0.38	4.91M
2024-11-18	0.45	0.39	↓$0.07 (-14.44%)	0.38	0.45	2.57M
2024-11-15	0.46	0.44	↓$0.02 (-4.40%)	0.41	0.46	1.12M
2024-11-14	0.53	0.46	↓$0.08 (-14.15%)	0.44	0.53	1.26M
2024-11-13	0.59	0.51	↓$0.08 (-14.03%)	0.50	0.59	5.39M
2024-11-12	0.69	0.60	↓$0.09 (-13.04%)	0.57	0.69	1.81M
2024-11-11	0.78	0.77	↓$0.01 (-1.50%)	0.76	0.80	216.72K
2024-11-08	0.76	0.78	↑$0.02 (2.63%)	0.74	0.80	260.69K
2024-11-07	0.70	0.77	↑$0.07 (9.40%)	0.69	0.80	387.94K
2024-11-06	0.67	0.71	↑$0.04 (5.97%)	0.67	0.71	380.24K
2024-11-05	0.67	0.67	↑$0.00 (0.01%)	0.66	0.70	144.45K
2024-11-04	0.68	0.67	↓$0.01 (-1.24%)	0.67	0.72	257.33K
2024-11-01	0.68	0.68	↓$0.00 (-0.06%)	0.65	0.72	236.21K
2024-10-31	0.70	0.69	↓$0.01 (-1.43%)	0.68	0.73	144.58K
2024-10-30	0.75	0.70	↓$0.05 (-6.20%)	0.69	0.76	593.80K
2024-10-29	0.77	0.75	↓$0.02 (-2.60%)	0.75	0.78	111.12K
2024-10-28	0.75	0.78	↑$0.03 (4.47%)	0.74	0.81	188.51K
2024-10-25	0.77	0.77	↑$0.00 (0.18%)	0.75	0.79	178.90K
2024-10-24	0.78	0.79	↑$0.01 (1.41%)	0.75	0.80	157.77K
2024-10-23	0.80	0.77	↓$0.03 (-3.43%)	0.76	0.80	96.62K
2024-10-22	0.77	0.79	↑$0.02 (2.65%)	0.77	0.80	88.63K
2024-10-21	0.77	0.78	↑$0.01 (1.30%)	0.76	0.80	133.46K
2024-10-18	0.75	0.80	↑$0.05 (6.65%)	0.74	0.81	305.26K
2024-10-17	0.75	0.75	↑$0.00 (0.00%)	0.74	0.76	77.05K
2024-10-16	0.71	0.76	↑$0.04 (6.08%)	0.71	0.77	199.71K
2024-10-15	0.70	0.70	↑$0.00 (0.29%)	0.69	0.75	281.91K
2024-10-14	0.67	0.71	↑$0.04 (5.97%)	0.66	0.71	120.73K
2024-10-11	0.65	0.67	↑$0.02 (3.14%)	0.65	0.68	238.91K
2024-10-10	0.69	0.65	↓$0.04 (-5.77%)	0.65	0.70	302.70K