Opthea Ltd (OPT) Historical Stock Data
3.32 ↑0.03 (1.07%)
As of April 30, 2024, 12:35pm EST.
Historical Data
In the past 30 trading days, OPT is down -1.84% a day on average. There have been 11 days where Opthea Ltd closed green and 19 days where OPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3.32 | 3.32 | ↑$0.00 (0.03%) | 3.29 | 3.35 | 1.88K |
| 2024-05-01 | 3.39 | 3.29 | ↓$0.11 (-3.10%) | 3.29 | 3.39 | 1.35K |
| 2024-04-30 | 3.31 | 3.34 | ↑$0.03 (0.91%) | 3.28 | 3.46 | 13.18K |
| 2024-04-29 | 3.59 | 3.27 | ↓$0.32 (-8.91%) | 3.27 | 3.59 | 4.82K |
| 2024-04-26 | 3.50 | 3.40 | ↓$0.10 (-2.86%) | 3.40 | 3.50 | 2.90K |
| 2024-04-25 | 3.43 | 3.63 | ↑$0.20 (5.95%) | 3.43 | 3.65 | 5.87K |
| 2024-04-24 | 3.42 | 3.43 | ↑$0.01 (0.29%) | 3.42 | 3.74 | 8.22K |
| 2024-04-23 | 3.49 | 3.36 | ↓$0.13 (-3.72%) | 3.36 | 3.49 | 1.95K |
| 2024-04-22 | 3.40 | 3.38 | ↓$0.02 (-0.44%) | 3.35 | 3.40 | 8.72K |
| 2024-04-19 | 3.35 | 3.30 | ↓$0.05 (-1.49%) | 3.20 | 3.41 | 3.72K |
| 2024-04-18 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.39 | 3.44 | 2.69K |
| 2024-04-17 | 3.52 | 3.40 | ↓$0.12 (-3.41%) | 3.38 | 3.55 | 1.53K |
| 2024-04-16 | 3.51 | 3.54 | ↑$0.03 (0.85%) | 3.50 | 3.55 | 1.54K |
| 2024-04-15 | 3.75 | 3.56 | ↓$0.19 (-5.07%) | 3.53 | 3.75 | 4.25K |
| 2024-04-12 | 3.95 | 3.80 | ↓$0.15 (-3.80%) | 3.75 | 3.95 | 8.79K |
| 2024-04-11 | 3.88 | 3.90 | ↑$0.02 (0.52%) | 3.85 | 3.97 | 11.51K |
| 2024-04-10 | 3.99 | 3.91 | ↓$0.08 (-2.01%) | 3.84 | 4.09 | 20.96K |
| 2024-04-09 | 3.92 | 4.05 | ↑$0.13 (3.32%) | 3.92 | 4.06 | 2.60K |
| 2024-04-08 | 4.14 | 3.75 | ↓$0.39 (-9.42%) | 3.75 | 4.14 | 18.16K |
| 2024-04-05 | 4.07 | 4.00 | ↓$0.07 (-1.72%) | 3.95 | 4.07 | 4.08K |
| 2024-04-04 | 4.09 | 3.90 | ↓$0.19 (-4.65%) | 3.88 | 4.09 | 7.76K |
| 2024-04-03 | 4.09 | 3.95 | ↓$0.14 (-3.42%) | 3.95 | 4.29 | 19.37K |
| 2024-04-02 | 4.03 | 3.95 | ↓$0.08 (-1.99%) | 3.75 | 4.12 | 23.78K |
| 2024-04-01 | 4.40 | 4.14 | ↓$0.26 (-5.91%) | 4.01 | 4.40 | 34.95K |
| 2024-03-28 | 4.38 | 4.11 | ↓$0.27 (-6.16%) | 3.84 | 4.38 | 10.90K |
| 2024-03-27 | 3.90 | 3.91 | ↑$0.02 (0.39%) | 3.84 | 3.92 | 5.08K |
| 2024-03-26 | 3.96 | 3.71 | ↓$0.25 (-6.20%) | 3.71 | 3.96 | 8.97K |
| 2024-03-25 | 3.78 | 3.70 | ↓$0.08 (-2.12%) | 3.49 | 3.87 | 27.71K |
| 2024-03-22 | 3.53 | 3.78 | ↑$0.25 (7.08%) | 3.53 | 3.80 | 44.04K |
| 2024-03-21 | 3.42 | 3.48 | ↑$0.06 (1.75%) | 3.40 | 3.89 | 46.89K |
Create an account or log in to view more rows.
$OPT buy the dip were blasting off
$OPT just waiting to short this bad boy.
$OPT they don’t want us to shine… But we gon shine…
$OPT hmm...
$OPT has just been halted from trading.
$OPT the trend is your friend
until the end.
$OPT it's going down??
$OPT has just been halted from trading.
$OPT let’s buy NOW!!!
$OPT go time