Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	12.06	12.16	11.88	11.88	11.88	-3.73%	1,000
Jan 8, 2026	12.18	12.54	12.04	12.34	12.34	1.65%	121
Jan 7, 2026	12.24	12.64	12.14	12.14	12.14	-0.65%	1,380
Jan 6, 2026	12.60	12.84	12.22	12.22	11.90	-1.77%	800
Jan 5, 2026	12.52	13.20	12.24	12.44	12.12	1.97%	1,788
Jan 2, 2026	13.00	13.00	12.20	12.20	11.88	-6.58%	4,695
Dec 30, 2025	12.82	13.06	12.70	13.06	12.72	4.48%	1,050
Dec 29, 2025	12.50	13.10	12.50	12.50	12.18	-4.73%	4,215
Dec 23, 2025	12.42	13.34	12.42	13.12	12.78	3.47%	1,625
Dec 22, 2025	12.56	12.80	12.36	12.68	12.35	5.67%	7,614
Dec 19, 2025	11.98	12.36	11.98	12.00	11.69	-3.54%	1,035
Dec 18, 2025	11.46	12.44	11.46	12.44	12.12	3.15%	411
Dec 17, 2025	12.06	12.06	12.06	12.06	11.75	2.73%	-
Dec 16, 2025	11.64	11.98	11.64	11.74	11.43	-2.81%	290
Dec 15, 2025	12.08	12.08	12.08	12.08	11.77	-3.51%	-
Dec 12, 2025	12.28	12.52	12.28	12.52	12.19	4.86%	800
Dec 11, 2025	11.72	11.94	11.72	11.94	11.63	2.23%	-
Dec 10, 2025	11.82	11.82	11.68	11.68	11.38	-2.34%	-
Dec 9, 2025	11.84	11.96	11.56	11.96	11.65	2.75%	450
Dec 8, 2025	12.44	12.44	11.64	11.64	11.34	1.04%	430
Dec 5, 2025	11.42	11.52	11.42	11.52	11.22	-0.69%	-
Dec 4, 2025	11.72	11.72	11.60	11.60	11.30	1.75%	-
Dec 3, 2025	11.52	11.52	11.40	11.40	11.10	-0.52%	-
Dec 2, 2025	11.26	11.46	11.26	11.46	11.16	-1.88%	-
Dec 1, 2025	11.60	11.70	11.50	11.68	11.38	-1.52%	200
Nov 28, 2025	11.46	11.86	11.46	11.86	11.55	3.85%	250
Nov 27, 2025	11.42	11.42	11.42	11.42	11.12	-1.04%	-
Nov 26, 2025	11.20	11.54	11.20	11.54	11.24	1.76%	-
Nov 25, 2025	11.56	11.56	11.34	11.34	11.05	1.98%	-
Nov 24, 2025	11.22	11.22	11.12	11.12	10.83	0.91%	-
Nov 21, 2025	11.26	11.26	11.02	11.02	10.73	-0.18%	-
Nov 20, 2025	11.30	11.30	11.04	11.04	10.75	-1.08%	-
Nov 19, 2025	11.22	11.76	11.16	11.16	10.87	1.45%	178
Nov 18, 2025	11.10	11.10	11.00	11.00	10.71	-4.51%	-
Nov 17, 2025	11.66	11.66	11.52	11.52	11.22	1.41%	-
Nov 14, 2025	11.40	11.40	11.36	11.36	11.06	-1.05%	-
Nov 13, 2025	11.80	11.80	11.48	11.48	11.18	-1.20%	-
Nov 12, 2025	11.74	11.74	11.62	11.62	11.32	0.17%	-
Nov 11, 2025	11.98	11.98	11.60	11.60	11.30	-3.33%	-
Nov 10, 2025	12.08	12.08	12.00	12.00	11.69	0.84%	-
Nov 7, 2025	11.88	11.90	11.88	11.90	11.59	-1.98%	-
Nov 6, 2025	12.44	12.70	12.14	12.14	11.82	2.88%	750
Nov 5, 2025	11.76	11.80	11.38	11.80	11.49	-1.83%	200
Nov 4, 2025	12.26	12.26	12.02	12.02	11.71	-3.69%	-
Nov 3, 2025	12.70	12.70	12.48	12.48	12.16	0.32%	-
Oct 31, 2025	12.52	12.52	12.44	12.44	12.12	-3.86%	-
Oct 30, 2025	12.40	12.94	12.40	12.94	12.60	-11.97%	450
Oct 29, 2025	12.84	14.70	12.84	14.70	14.32	9.87%	357
Oct 28, 2025	13.54	14.12	13.38	13.38	13.03	0.30%	150
Oct 27, 2025	13.38	13.38	13.34	13.34	12.99	-0.45%	-