Opera Ltd (OPRA) Historical Stock Data
13.78 ↑0.60 (4.55%)
As of May 3, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, OPRA is down -0.53% a day on average. There have been 15 days where Opera Ltd closed green and 15 days where OPRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 13.49 | 13.78 | ↑$0.29 (2.15%) | 13.26 | 13.86 | 730.93K |
| 2024-05-02 | 12.90 | 13.18 | ↑$0.28 (2.17%) | 12.54 | 13.18 | 626.32K |
| 2024-05-01 | 12.50 | 12.68 | ↑$0.18 (1.44%) | 12.35 | 13.02 | 705.40K |
| 2024-04-30 | 13.00 | 12.48 | ↓$0.52 (-4.00%) | 12.45 | 13.00 | 1.31M |
| 2024-04-29 | 13.37 | 13.10 | ↓$0.27 (-2.02%) | 12.89 | 13.50 | 829.13K |
| 2024-04-26 | 13.65 | 13.34 | ↓$0.31 (-2.27%) | 12.86 | 13.68 | 1.18M |
| 2024-04-25 | 13.75 | 13.60 | ↓$0.15 (-1.09%) | 12.85 | 14.09 | 1.60M |
| 2024-04-24 | 14.53 | 14.49 | ↓$0.04 (-0.28%) | 14.12 | 14.65 | 738.41K |
| 2024-04-23 | 14.50 | 14.36 | ↓$0.14 (-0.97%) | 14.20 | 14.68 | 736.23K |
| 2024-04-22 | 14.20 | 14.49 | ↑$0.29 (2.04%) | 14.00 | 14.56 | 600.11K |
| 2024-04-19 | 14.69 | 13.95 | ↓$0.74 (-5.04%) | 13.80 | 14.78 | 825.02K |
| 2024-04-18 | 14.55 | 14.82 | ↑$0.27 (1.86%) | 14.55 | 15.14 | 476.31K |
| 2024-04-17 | 15.04 | 14.52 | ↓$0.52 (-3.46%) | 14.41 | 15.32 | 624.52K |
| 2024-04-16 | 14.51 | 15.03 | ↑$0.52 (3.58%) | 14.31 | 15.25 | 685.19K |
| 2024-04-15 | 15.36 | 14.67 | ↓$0.69 (-4.49%) | 14.63 | 15.42 | 799.92K |
| 2024-04-12 | 16.45 | 15.15 | ↓$1.30 (-7.90%) | 15.06 | 16.45 | 1.06M |
| 2024-04-11 | 15.75 | 16.45 | ↑$0.70 (4.44%) | 15.68 | 16.58 | 1.27M |
| 2024-04-10 | 15.27 | 15.56 | ↑$0.29 (1.90%) | 15.20 | 16.34 | 1.34M |
| 2024-04-09 | 15.18 | 15.44 | ↑$0.26 (1.71%) | 14.72 | 15.47 | 0.97M |
| 2024-04-08 | 15.40 | 15.18 | ↓$0.22 (-1.43%) | 15.16 | 15.60 | 336.10K |
| 2024-04-05 | 14.99 | 15.25 | ↑$0.26 (1.73%) | 14.90 | 15.37 | 324.39K |
| 2024-04-04 | 16.00 | 15.04 | ↓$0.96 (-6.00%) | 15.02 | 16.04 | 637.99K |
| 2024-04-03 | 15.00 | 15.50 | ↑$0.50 (3.33%) | 14.99 | 15.67 | 512.58K |
| 2024-04-02 | 14.99 | 15.17 | ↑$0.18 (1.20%) | 14.62 | 15.19 | 838.75K |
| 2024-04-01 | 16.00 | 15.40 | ↓$0.60 (-3.75%) | 15.36 | 16.22 | 562.37K |
| 2024-03-28 | 15.69 | 15.81 | ↑$0.12 (0.76%) | 15.69 | 16.50 | 818.31K |
| 2024-03-27 | 15.86 | 15.89 | ↑$0.03 (0.19%) | 15.55 | 16.08 | 573.67K |
| 2024-03-26 | 16.22 | 15.84 | ↓$0.38 (-2.34%) | 15.53 | 16.60 | 0.96M |
| 2024-03-25 | 15.33 | 15.93 | ↑$0.60 (3.91%) | 15.33 | 16.30 | 878.52K |
| 2024-03-22 | 15.80 | 15.28 | ↓$0.52 (-3.29%) | 15.17 | 15.80 | 508.96K |
Create an account or log in to view more rows.
$OPRA Chill out and chill some more. It's all temporary.
$OPRA gap it slap it ask it !
$OPRA this is just going to go up forever
$OPRA There is nothing wrong with a decent pullback
$OPRA man this will be good in coming weeks
$OPRA Another boring day I believe
$OPRA Games being played here.
$OPRA Not Selling
Hodling for thousands!
$OPRA Just buy and hold
$OPRA I blocked some bears and I liked it!