Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.86	11.14	10.80	10.80	10.80	-4.26%	2,000
Jan 29, 2026	11.76	11.76	11.28	11.28	11.28	-3.09%	-
Jan 28, 2026	11.54	12.08	11.54	11.64	11.64	1.75%	100
Jan 27, 2026	11.56	11.56	11.44	11.44	11.44	2.33%	-
Jan 26, 2026	11.84	11.84	11.02	11.18	11.18	-1.76%	1,260
Jan 23, 2026	11.38	11.64	11.38	11.38	11.38	-1.56%	450
Jan 22, 2026	11.56	11.56	11.46	11.56	11.56	3.77%	50
Jan 21, 2026	11.30	11.30	11.14	11.14	11.14	-1.94%	138
Jan 20, 2026	11.36	11.88	11.36	11.36	11.36	-2.91%	90
Jan 19, 2026	11.82	11.82	11.70	11.70	11.70	-0.85%	30
Jan 16, 2026	12.06	12.06	11.80	11.80	11.80	1.20%	-
Jan 15, 2026	11.62	12.00	11.62	11.66	11.66	0.17%	2,728
Jan 14, 2026	11.08	11.64	11.08	11.64	11.64	3.37%	200
Jan 13, 2026	11.50	11.94	11.24	11.26	11.26	-1.23%	1,040
Jan 12, 2026	11.60	11.82	11.18	11.40	11.40	-4.04%	2,549
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%	-