OptiNose (OPTN) Historical Stock Data
9.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPTN is up 0.22% a day on average. There have been 18 days where OptiNose closed green and 12 days where OPTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 9.67 | 9.60 | ↓$0.07 (-0.72%) | 9.48 | 9.72 | 860.96K |
| 2025-05-19 | 9.62 | 9.71 | ↑$0.09 (0.94%) | 9.50 | 9.75 | 56.79K |
| 2025-05-16 | 9.44 | 9.69 | ↑$0.25 (2.65%) | 9.44 | 9.74 | 169.94K |
| 2025-05-15 | 9.42 | 9.52 | ↑$0.10 (1.06%) | 9.42 | 9.58 | 26.96K |
| 2025-05-14 | 9.42 | 9.42 | ↑$0.00 (0.00%) | 9.42 | 9.49 | 15.91K |
| 2025-05-13 | 9.45 | 9.45 | ↑$0.00 (0.00%) | 9.41 | 9.47 | 7.51K |
| 2025-05-12 | 9.43 | 9.42 | ↓$0.01 (-0.11%) | 9.40 | 9.43 | 8.67K |
| 2025-05-09 | 9.41 | 9.39 | ↓$0.02 (-0.17%) | 9.38 | 9.41 | 8.06K |
| 2025-05-08 | 9.39 | 9.39 | ↑$0.00 (0.00%) | 9.37 | 9.43 | 21.24K |
| 2025-05-07 | 9.38 | 9.40 | ↑$0.02 (0.21%) | 9.38 | 9.43 | 7.28K |
| 2025-05-06 | 9.40 | 9.38 | ↓$0.02 (-0.21%) | 9.38 | 9.44 | 22.80K |
| 2025-05-05 | 9.38 | 9.42 | ↑$0.04 (0.43%) | 9.38 | 9.44 | 20.51K |
| 2025-05-02 | 9.41 | 9.40 | ↓$0.01 (-0.11%) | 9.38 | 9.45 | 21.19K |
| 2025-05-01 | 9.33 | 9.39 | ↑$0.06 (0.64%) | 9.33 | 9.39 | 12.39K |
| 2025-04-30 | 9.28 | 9.32 | ↑$0.04 (0.43%) | 9.28 | 9.37 | 17.74K |
| 2025-04-29 | 9.32 | 9.32 | ↑$0.00 (0.00%) | 9.28 | 9.35 | 32.18K |
| 2025-04-28 | 9.29 | 9.34 | ↑$0.05 (0.54%) | 9.25 | 9.35 | 25.41K |
| 2025-04-25 | 9.20 | 9.28 | ↑$0.08 (0.87%) | 9.20 | 9.30 | 18.76K |
| 2025-04-24 | 9.18 | 9.26 | ↑$0.08 (0.87%) | 9.18 | 9.29 | 47.19K |
| 2025-04-23 | 9.23 | 9.18 | ↓$0.05 (-0.54%) | 9.18 | 9.30 | 22.31K |
| 2025-04-22 | 9.21 | 9.17 | ↓$0.04 (-0.43%) | 9.14 | 9.22 | 48.21K |
| 2025-04-21 | 9.14 | 9.16 | ↑$0.02 (0.22%) | 9.14 | 9.22 | 29.55K |
| 2025-04-17 | 9.21 | 9.17 | ↓$0.04 (-0.43%) | 9.15 | 9.24 | 19.07K |
| 2025-04-16 | 9.17 | 9.16 | ↓$0.01 (-0.11%) | 9.12 | 9.28 | 33.95K |
| 2025-04-15 | 9.12 | 9.19 | ↑$0.07 (0.77%) | 9.09 | 9.19 | 96K |
| 2025-04-14 | 9.11 | 9.10 | ↓$0.01 (-0.11%) | 9.05 | 9.13 | 89.21K |
| 2025-04-11 | 9.04 | 9.07 | ↑$0.03 (0.33%) | 9.00 | 9.10 | 54.71K |
| 2025-04-10 | 8.97 | 9.05 | ↑$0.08 (0.89%) | 8.90 | 9.11 | 195.94K |
| 2025-04-09 | 9.02 | 9.00 | ↓$0.02 (-0.22%) | 8.75 | 9.10 | 498.87K |
| 2025-04-08 | 9.14 | 9.05 | ↓$0.09 (-0.98%) | 9.03 | 9.15 | 107.03K |
Create an account or log in to view more rows.
$OPTN what time we going green?
$OPTN wow. The volume is so low today. Unreal
$OPTN I hope I never have to work for anyone again after this
$OPTN Just buy and hold
$OPTN buy the dip…smfh
$OPTN It’s that TIME!! To Double down!
$OPTN come to papa
$OPTN has just been halted from trading.
$OPTN has just been halted from trading due to volatility.
$OPTN what time we going green?