OptiNose (OPTN) Historical Stock Data
0.93 ↓0.04 (-4.38%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OPTN is down -2.54% a day on average. There have been 6 days where OptiNose closed green and 24 days where OPTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.95 | 0.93 | ↓$0.03 (-2.67%) | 0.89 | 0.96 | 571.33K |
| 2024-04-23 | 1.01 | 0.97 | ↓$0.04 (-4.19%) | 0.94 | 1.06 | 671.65K |
| 2024-04-22 | 0.91 | 1.03 | ↑$0.12 (13.19%) | 0.86 | 1.05 | 1.26M |
| 2024-04-19 | 0.93 | 0.89 | ↓$0.04 (-4.13%) | 0.89 | 0.97 | 653.60K |
| 2024-04-18 | 1.02 | 0.93 | ↓$0.09 (-9.05%) | 0.92 | 1.05 | 548.19K |
| 2024-04-17 | 1.12 | 1.02 | ↓$0.10 (-8.93%) | 1.01 | 1.13 | 461.33K |
| 2024-04-16 | 1.19 | 1.09 | ↓$0.10 (-8.40%) | 1.09 | 1.19 | 362.85K |
| 2024-04-15 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.16 | 1.24 | 508.96K |
| 2024-04-12 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.16 | 1.25 | 796.74K |
| 2024-04-11 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.22 | 1.26 | 615.84K |
| 2024-04-10 | 1.21 | 1.25 | ↑$0.04 (3.31%) | 1.19 | 1.25 | 439.49K |
| 2024-04-09 | 1.35 | 1.23 | ↓$0.12 (-8.89%) | 1.22 | 1.36 | 350.82K |
| 2024-04-08 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.30 | 1.35 | 284.94K |
| 2024-04-05 | 1.39 | 1.32 | ↓$0.07 (-5.04%) | 1.30 | 1.41 | 377.82K |
| 2024-04-04 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.34 | 1.40 | 438.96K |
| 2024-04-03 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.38 | 1.43 | 233.60K |
| 2024-04-02 | 1.43 | 1.41 | ↓$0.02 (-1.40%) | 1.40 | 1.47 | 187.86K |
| 2024-04-01 | 1.48 | 1.44 | ↓$0.04 (-2.70%) | 1.42 | 1.49 | 493.46K |
| 2024-03-28 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.41 | 1.50 | 399.83K |
| 2024-03-27 | 1.43 | 1.48 | ↑$0.05 (3.50%) | 1.43 | 1.49 | 400.44K |
| 2024-03-26 | 1.52 | 1.48 | ↓$0.04 (-2.63%) | 1.46 | 1.57 | 443.25K |
| 2024-03-25 | 1.63 | 1.50 | ↓$0.13 (-7.98%) | 1.46 | 1.64 | 1M |
| 2024-03-22 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.57 | 1.68 | 772.94K |
| 2024-03-21 | 1.72 | 1.66 | ↓$0.06 (-3.49%) | 1.62 | 1.72 | 431.85K |
| 2024-03-20 | 1.73 | 1.72 | ↓$0.01 (-0.87%) | 1.60 | 1.76 | 1.55M |
| 2024-03-19 | 1.91 | 1.72 | ↓$0.19 (-9.95%) | 1.69 | 1.98 | 1.50M |
| 2024-03-18 | 1.93 | 1.94 | ↑$0.01 (0.26%) | 1.76 | 2.10 | 4.26M |
| 2024-03-15 | 1.91 | 1.88 | ↓$0.03 (-1.57%) | 1.72 | 1.93 | 4.53M |
| 2024-03-14 | 1.88 | 1.90 | ↑$0.02 (1.06%) | 1.85 | 1.92 | 368.80K |
| 2024-03-13 | 1.91 | 1.93 | ↑$0.02 (1.05%) | 1.85 | 1.94 | 504.93K |
Create an account or log in to view more rows.
$OPTN take what we can get
$OPTN has just been halted from trading.
$OPTN Bears always win...
Bulls have to be forever bagholders....
$OPTN starting to gap up a little
$OPTN holding unfortunately lol
$OPTN almost time for the running
$OPTN gonna come down hard today
$OPTN Holding.
$OPTN peak frustration
$OPTN super bullish