Opthea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-39.91%	101
Feb 17, 2026	0.03	0.08	0.02	0.02	0.02	130.69%	15,642
Feb 13, 2026	0.04	0.04	0.01	0.01	0.01	-40.94%	29,858
Feb 12, 2026	0.02	0.02	0.02	0.02	0.02	-10.47%	2,106
Feb 11, 2026	0.02	0.05	0.02	0.02	0.02	-4.50%	29,552
Feb 10, 2026	0.02	0.03	0.02	0.02	0.02	28.21%	66,633
Feb 9, 2026	0.02	0.02	0.02	0.02	0.02	1.96%	122
Feb 6, 2026	0.02	0.02	0.02	0.02	0.02	-34.33%	458
Feb 4, 2026	0.03	0.03	0.02	0.02	0.02	-56.37%	12,350
Feb 3, 2026	0.05	0.05	0.05	0.05	0.05	-	699
Feb 2, 2026	0.05	0.05	0.05	0.05	0.05	90.71%	415
Jan 30, 2026	0.03	0.03	0.03	0.03	0.03	11.55%	1,598
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	-48.35%	168
Jan 28, 2026	0.02	0.05	0.02	0.05	0.05	0.21%	591
Jan 27, 2026	0.05	0.05	0.05	0.05	0.05	21.25%	400
Jan 26, 2026	0.01	0.04	0.01	0.04	0.04	-11.31%	14,674
Jan 23, 2026	0.01	0.05	0.01	0.05	0.05	493.42%	300
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	1.33%	11,278
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	-81.25%	109
Jan 20, 2026	0.01	0.04	0.01	0.04	0.04	-4.76%	2,451
Jan 16, 2026	0.01	0.05	0.01	0.04	0.04	588.52%	27,336
Jan 13, 2026	0.02	0.02	0.01	0.01	0.01	-64.53%	3,949
Jan 12, 2026	0.02	0.02	0.02	0.02	0.02	-14.00%	5,037
Jan 9, 2026	0.02	0.02	0.02	0.02	0.02	-0.50%	204
Jan 8, 2026	0.02	0.02	0.02	0.02	0.02	-33.22%	1,175
Jan 7, 2026	0.02	0.06	0.02	0.03	0.03	49.75%	35,264
Jan 6, 2026	0.02	0.02	0.02	0.02	0.02	-79.38%	662
Jan 5, 2026	0.02	0.10	0.02	0.10	0.10	71.05%	23,654
Jan 2, 2026	0.06	0.06	0.06	0.06	0.06	142.55%	2,160
Dec 31, 2025	0.01	0.06	0.01	0.02	0.02	111.71%	17,486
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-75.33%	4,626
Dec 29, 2025	0.01	0.05	0.01	0.05	0.05	125.00%	41,683
Dec 26, 2025	0.02	0.04	0.01	0.02	0.02	-66.10%	26,804
Dec 24, 2025	0.06	0.06	0.06	0.06	0.06	190.64%	1,023
Dec 23, 2025	0.02	0.02	0.02	0.02	0.02	-68.18%	3,596
Dec 22, 2025	0.02	0.11	0.02	0.06	0.06	82.29%	137,624
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	16,035
Dec 18, 2025	0.03	0.07	0.02	0.04	0.04	-44.21%	41,486
Dec 17, 2025	0.03	0.07	0.03	0.07	0.07	115.32%	1,439
Dec 16, 2025	0.03	0.04	0.03	0.03	0.03	-53.56%	81,633
Dec 15, 2025	0.03	0.07	0.03	0.07	0.07	104.86%	2,810
Dec 12, 2025	0.03	0.11	0.03	0.04	0.04	-37.50%	3,095
Dec 11, 2025	0.11	0.11	0.03	0.06	0.06	40.00%	104,134
Dec 10, 2025	0.04	0.11	0.04	0.04	0.04	-0.25%	104,957
Dec 9, 2025	0.04	0.12	0.04	0.04	0.04	17.25%	11,918
Dec 8, 2025	0.05	0.05	0.03	0.03	0.03	-27.23%	132,111
Dec 5, 2025	0.06	0.06	0.04	0.05	0.05	-11.32%	128,813
Dec 4, 2025	0.05	0.05	0.05	0.05	0.05	-73.49%	6,134
Dec 3, 2025	0.07	0.20	0.07	0.20	0.20	185.57%	5,399
Dec 2, 2025	0.07	0.16	0.07	0.07	0.07	-	14,568