Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.48	10.48	10.30	10.30	10.30	1.98%	-
Feb 19, 2026	10.38	10.38	10.10	10.10	10.10	-0.79%	-
Feb 18, 2026	10.34	10.34	10.18	10.18	10.18	0.79%	-
Feb 17, 2026	10.40	10.40	10.10	10.10	10.10	-8.35%	-
Feb 16, 2026	10.52	11.02	10.52	11.02	11.02	5.96%	88
Feb 13, 2026	10.28	10.40	9.64	10.40	10.40	-	835
Feb 12, 2026	10.82	10.82	10.40	10.40	10.40	-2.80%	122
Feb 11, 2026	10.96	10.96	10.70	10.70	10.70	-0.37%	-
Feb 10, 2026	10.86	10.86	10.74	10.74	10.74	2.87%	-
Feb 9, 2026	10.72	10.72	10.44	10.44	10.44	3.37%	-
Feb 6, 2026	9.58	10.10	9.58	10.10	10.10	1.00%	-
Feb 5, 2026	10.40	10.40	10.00	10.00	10.00	-5.66%	1,038
Feb 4, 2026	11.06	11.06	10.60	10.60	10.60	-5.36%	-
Feb 3, 2026	11.50	11.50	11.20	11.20	11.20	-6.67%	250
Feb 2, 2026	10.00	12.50	10.00	12.00	12.00	11.11%	1,720
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