Opera Ltd (OPRA) Historical Stock Data
14.36 ↓0.13 (-0.90%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OPRA is down -0.36% a day on average. There have been 16 days where Opera Ltd closed green and 14 days where OPRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 15.88 | 15.71 | ↓$0.17 (-1.07%) | 15.44 | 15.98 | 754.11K |
| 2024-03-20 | 15.26 | 15.66 | ↑$0.40 (2.62%) | 15.14 | 15.75 | 608.85K |
| 2024-03-19 | 15.02 | 15.26 | ↑$0.24 (1.60%) | 14.61 | 15.48 | 0.97M |
| 2024-03-18 | 15.59 | 15.44 | ↓$0.15 (-0.96%) | 15.15 | 16.06 | 1.10M |
| 2024-03-15 | 15.44 | 15.33 | ↓$0.11 (-0.71%) | 15.24 | 15.70 | 1.07M |
| 2024-03-14 | 16.66 | 15.83 | ↓$0.83 (-4.98%) | 15.45 | 16.92 | 1.66M |
| 2024-03-13 | 16.47 | 16.57 | ↑$0.10 (0.61%) | 16.15 | 17.31 | 2.15M |
| 2024-03-12 | 15.70 | 16.34 | ↑$0.64 (4.04%) | 15.01 | 16.44 | 2.81M |
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!