Opthea Ltd (OPT) Historical Stock Data
3.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPT is down -2.52% a day on average. There have been 5 days where Opthea Ltd closed green and 25 days where OPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-17 | 3.48 | 3.41 | ↓$0.07 (-2.01%) | 3.25 | 3.48 | 3.03K |
| 2025-03-14 | 3.22 | 3.18 | ↓$0.04 (-1.24%) | 3.03 | 3.45 | 86.41K |
| 2025-03-13 | 3.15 | 3.07 | ↓$0.08 (-2.54%) | 3.03 | 3.26 | 15.46K |
| 2025-03-12 | 3.14 | 3.17 | ↑$0.03 (0.96%) | 3.13 | 3.32 | 18.45K |
| 2025-03-11 | 3.20 | 3.13 | ↓$0.07 (-2.19%) | 3.06 | 3.52 | 43.57K |
| 2025-03-10 | 3.41 | 3.24 | ↓$0.17 (-4.99%) | 3.20 | 3.41 | 44.19K |
| 2025-03-07 | 3.52 | 3.51 | ↓$0.01 (-0.37%) | 3.43 | 3.96 | 53.18K |
| 2025-03-06 | 3.83 | 3.52 | ↓$0.31 (-8.09%) | 3.52 | 4.08 | 37.73K |
| 2025-03-05 | 4.18 | 3.98 | ↓$0.20 (-4.78%) | 3.74 | 4.18 | 54.56K |
| 2025-03-04 | 5.11 | 3.55 | ↓$1.56 (-30.53%) | 3.35 | 5.17 | 139.68K |
| 2025-03-03 | 4.46 | 5.11 | ↑$0.65 (14.57%) | 4.46 | 5.54 | 120.83K |
| 2025-02-28 | 4.71 | 4.48 | ↓$0.23 (-4.88%) | 4.28 | 4.71 | 47.28K |
| 2025-02-27 | 4.71 | 4.60 | ↓$0.11 (-2.34%) | 4.53 | 5.17 | 20.92K |
| 2025-02-26 | 4.85 | 4.62 | ↓$0.23 (-4.74%) | 4.60 | 4.85 | 8.50K |
| 2025-02-25 | 4.77 | 4.71 | ↓$0.06 (-1.26%) | 4.59 | 5.04 | 29.58K |
| 2025-02-24 | 4.98 | 4.90 | ↓$0.08 (-1.61%) | 4.84 | 5.04 | 4.69K |
| 2025-02-21 | 5.08 | 5.02 | ↓$0.06 (-1.18%) | 5.01 | 5.26 | 11.77K |
| 2025-02-20 | 4.91 | 4.99 | ↑$0.08 (1.63%) | 4.89 | 4.99 | 22.98K |
| 2025-02-19 | 5.02 | 4.85 | ↓$0.17 (-3.46%) | 4.77 | 5.32 | 33.60K |
| 2025-02-18 | 5.06 | 5.04 | ↓$0.02 (-0.40%) | 4.87 | 5.35 | 48.31K |
| 2025-02-14 | 5.40 | 5.21 | ↓$0.19 (-3.52%) | 5.20 | 5.46 | 13.22K |
| 2025-02-13 | 5.12 | 5.16 | ↑$0.04 (0.78%) | 5.08 | 5.22 | 16.57K |
| 2025-02-12 | 5.21 | 5.13 | ↓$0.08 (-1.54%) | 5.08 | 5.22 | 3.54K |
| 2025-02-11 | 5.39 | 5.33 | ↓$0.06 (-1.11%) | 5.21 | 5.51 | 38.97K |
| 2025-02-10 | 5.66 | 5.54 | ↓$0.12 (-2.12%) | 5.38 | 5.66 | 77.93K |
| 2025-02-07 | 5.92 | 5.73 | ↓$0.19 (-3.21%) | 5.69 | 6.02 | 60.51K |
| 2025-02-06 | 5.94 | 5.92 | ↓$0.02 (-0.38%) | 5.85 | 6.30 | 61.26K |
| 2025-02-05 | 5.44 | 5.71 | ↑$0.27 (4.96%) | 5.44 | 5.75 | 36.15K |
| 2025-02-04 | 5.40 | 5.33 | ↓$0.07 (-1.30%) | 5.30 | 5.61 | 5.29K |
| 2025-02-03 | 5.63 | 5.14 | ↓$0.49 (-8.70%) | 5.03 | 5.63 | 14.05K |
Create an account or log in to view more rows.
$OPT had to buy calls
$OPT up we go
$OPT super bullish
$OPT the price is wrong
$OPT bear trap
$OPT wtf?
$OPT out of the way
$OPT has just been halted from trading.
$OPT let’s buy NOW!!!
$OPT cover that shit