Opiant Pharmaceuticals Inc (OPNT) Historical Stock Data
20.63 ↓0.02 (-0.10%)
As of March 1, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, OPNT is down -0.08% a day on average. There have been 17 days where Opiant Pharmaceuticals Inc closed green and 13 days where OPNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 20.88 | 20.65 | ↓$0.23 (-1.08%) | 20.56 | 20.94 | 492.26K |
| 2023-02-28 | 20.72 | 20.77 | ↑$0.05 (0.24%) | 20.72 | 20.91 | 42.30K |
| 2023-02-27 | 21.01 | 20.76 | ↓$0.25 (-1.19%) | 20.71 | 21.01 | 36.08K |
| 2023-02-24 | 20.64 | 20.92 | ↑$0.28 (1.36%) | 20.64 | 21.04 | 37.68K |
| 2023-02-23 | 20.86 | 20.79 | ↓$0.07 (-0.34%) | 20.56 | 20.90 | 45.78K |
| 2023-02-22 | 20.79 | 20.87 | ↑$0.08 (0.38%) | 20.75 | 21.02 | 24.16K |
| 2023-02-21 | 20.99 | 20.80 | ↓$0.19 (-0.91%) | 20.74 | 20.99 | 25.93K |
| 2023-02-17 | 20.95 | 20.98 | ↑$0.03 (0.14%) | 20.82 | 21.00 | 30.26K |
| 2023-02-16 | 21.46 | 20.86 | ↓$0.60 (-2.80%) | 20.83 | 21.46 | 52.72K |
| 2023-02-15 | 20.88 | 20.99 | ↑$0.11 (0.53%) | 20.81 | 21.00 | 44.86K |
| 2023-02-14 | 20.96 | 20.96 | ↑$0.00 (0.00%) | 20.85 | 21.08 | 17.36K |
| 2023-02-10 | 21.05 | 21.10 | ↑$0.05 (0.24%) | 20.74 | 21.13 | 13.45K |
| 2023-02-09 | 21.10 | 20.81 | ↓$0.29 (-1.37%) | 20.75 | 21.10 | 44.25K |
| 2023-02-08 | 21.00 | 21.10 | ↑$0.10 (0.48%) | 20.84 | 21.14 | 105.27K |
| 2023-02-07 | 20.81 | 21.03 | ↑$0.22 (1.06%) | 20.65 | 21.10 | 37.58K |
| 2023-02-06 | 20.40 | 20.80 | ↑$0.40 (1.96%) | 20.40 | 21.13 | 237.60K |
| 2023-02-03 | 20.02 | 20.20 | ↑$0.18 (0.90%) | 20.02 | 20.25 | 22.76K |
| 2023-02-02 | 20.07 | 20.10 | ↑$0.03 (0.15%) | 20.00 | 20.14 | 38.11K |
| 2023-02-01 | 20.20 | 20.03 | ↓$0.17 (-0.84%) | 20.01 | 20.21 | 231.11K |
| 2023-01-31 | 20.24 | 20.18 | ↓$0.06 (-0.30%) | 20.15 | 20.30 | 115.04K |
| 2023-01-30 | 20.25 | 20.23 | ↓$0.02 (-0.10%) | 20.22 | 20.30 | 74.82K |
| 2023-01-27 | 20.32 | 20.26 | ↓$0.06 (-0.30%) | 20.24 | 20.36 | 65.76K |
| 2023-01-26 | 20.75 | 20.28 | ↓$0.47 (-2.27%) | 19.96 | 20.75 | 215.28K |
| 2023-01-25 | 20.43 | 20.69 | ↑$0.26 (1.27%) | 20.33 | 20.84 | 73.88K |
| 2023-01-24 | 20.50 | 20.43 | ↓$0.07 (-0.34%) | 20.43 | 20.54 | 41.84K |
| 2023-01-23 | 20.38 | 20.44 | ↑$0.06 (0.29%) | 20.38 | 20.51 | 55.71K |
| 2023-01-20 | 20.65 | 20.40 | ↓$0.25 (-1.21%) | 20.40 | 20.75 | 32.48K |
| 2023-01-19 | 20.38 | 20.45 | ↑$0.07 (0.34%) | 20.37 | 20.45 | 41.62K |
| 2023-01-18 | 20.31 | 20.38 | ↑$0.07 (0.34%) | 20.31 | 20.41 | 35.18K |
| 2023-01-17 | 20.21 | 20.41 | ↑$0.20 (0.99%) | 20.21 | 20.41 | 36.17K |
Create an account or log in to view more rows.
$OPNT almost go time
$OPNT buy bitches
$OPNT LOL
$OPNT has just been halted from trading.
$OPNT Awaiting buy signal..
$OPNT so tired of this pos let's fly already
$OPNT buy the fear
$OPNT Buy Buy Buy
$OPNT omg lol
$OPNT I gave in! Bought more 100 shares