OptiNose (OPTN) Historical Stock Data

0.42 ↓0.00 (-0.45%)

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

Historical Data

In the past 30 trading days, OPTN is down -1.52% a day on average. There have been 13 days where OptiNose closed green and 17 days where OPTN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.42	0.42	↑$0.01 (1.23%)	0.42	0.46	1.93M
2024-12-19	0.42	0.42	↑$0.00 (0.69%)	0.39	0.45	448.12K
2024-12-18	0.47	0.42	↓$0.05 (-9.74%)	0.42	0.48	302.53K
2024-12-17	0.45	0.46	↑$0.01 (1.58%)	0.42	0.49	475.93K
2024-12-16	0.46	0.45	↓$0.01 (-1.52%)	0.45	0.49	409.29K
2024-12-13	0.48	0.47	↓$0.00 (-0.84%)	0.46	0.50	206.74K
2024-12-12	0.50	0.49	↓$0.01 (-1.37%)	0.47	0.52	250.71K
2024-12-11	0.51	0.50	↓$0.02 (-3.34%)	0.49	0.53	688.58K
2024-12-10	0.54	0.51	↓$0.03 (-5.59%)	0.50	0.54	740.78K
2024-12-09	0.52	0.52	↑$0.01 (1.31%)	0.51	0.55	219.43K
2024-12-06	0.49	0.54	↑$0.06 (11.36%)	0.49	0.57	1.72M
2024-12-05	0.53	0.50	↓$0.03 (-5.12%)	0.47	0.54	2.22M
2024-12-04	0.53	0.52	↓$0.01 (-2.05%)	0.48	0.54	413.10K
2024-12-03	0.53	0.54	↑$0.01 (2.56%)	0.51	0.55	1.47M
2024-12-02	0.51	0.54	↑$0.03 (5.49%)	0.50	0.55	1.53M
2024-11-29	0.55	0.50	↓$0.05 (-8.27%)	0.46	0.57	807.51K
2024-11-27	0.53	0.54	↑$0.01 (1.08%)	0.51	0.58	719.68K
2024-11-26	0.55	0.51	↓$0.03 (-6.33%)	0.49	0.56	0.92M
2024-11-25	0.49	0.53	↑$0.04 (8.08%)	0.49	0.55	1.73M
2024-11-22	0.39	0.48	↑$0.09 (22.76%)	0.39	0.48	1.29M
2024-11-21	0.38	0.40	↑$0.02 (3.95%)	0.36	0.45	1.38M
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