Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
1.270
-0.010 (-0.78%)
At close: Sep 5, 2025, 4:00 PM
1.280
+0.010 (0.79%)
Pre-market: Sep 8, 2025, 8:35 AM EDT
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | -0.78% | 130,414 |
| Sep 4, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | - | 274,916 |
| Sep 3, 2025 | 1.27 | 1.34 | 1.22 | 1.28 | 1.28 | 4.07% | 336,439 |
| Sep 2, 2025 | 1.28 | 1.35 | 1.22 | 1.23 | 1.23 | 0.82% | 590,012 |
| Aug 29, 2025 | 1.22 | 1.23 | 1.17 | 1.22 | 1.22 | 2.52% | 162,783 |
| Aug 28, 2025 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 109,461 |
| Aug 27, 2025 | 1.22 | 1.25 | 1.18 | 1.20 | 1.20 | -0.41% | 212,777 |
| Aug 26, 2025 | 1.18 | 1.27 | 1.17 | 1.21 | 1.21 | 4.78% | 364,684 |
| Aug 25, 2025 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | - | 121,239 |
| Aug 22, 2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | 0.44% | 92,825 |
| Aug 21, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | -1.29% | 91,897 |
| Aug 20, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 4.50% | 94,451 |
| Aug 19, 2025 | 1.14 | 1.19 | 1.10 | 1.11 | 1.11 | -3.48% | 109,598 |
| Aug 18, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 145,966 |
| Aug 15, 2025 | 1.20 | 1.24 | 1.16 | 1.20 | 1.20 | 1.69% | 308,832 |
| Aug 14, 2025 | 1.05 | 1.20 | 1.04 | 1.18 | 1.18 | 7.27% | 1,331,365 |
| Aug 13, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 71,194 |
| Aug 12, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 4.72% | 81,944 |
| Aug 11, 2025 | 1.07 | 1.11 | 1.04 | 1.06 | 1.06 | -0.93% | 131,958 |
| Aug 8, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 59,886 |
| Aug 7, 2025 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 72,141 |
| Aug 6, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 95,925 |
| Aug 5, 2025 | 1.08 | 1.14 | 1.06 | 1.11 | 1.11 | 2.78% | 76,969 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 59,035 |
| Aug 1, 2025 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | 139,975 |
| Jul 31, 2025 | 1.07 | 1.14 | 1.06 | 1.11 | 1.11 | 1.83% | 93,775 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -4.39% | 190,024 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 97,898 |
| Jul 28, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 104,726 |
| Jul 25, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 284,379 |
| Jul 24, 2025 | 1.21 | 1.22 | 1.16 | 1.21 | 1.21 | 0.83% | 296,062 |
| Jul 23, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 339,148 |
| Jul 22, 2025 | 1.21 | 1.22 | 1.14 | 1.22 | 1.22 | 2.52% | 240,790 |
| Jul 21, 2025 | 1.17 | 1.22 | 1.12 | 1.19 | 1.19 | 5.31% | 392,826 |
| Jul 18, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.00% | 198,025 |
| Jul 17, 2025 | 1.13 | 1.17 | 1.11 | 1.17 | 1.17 | 4.02% | 210,209 |
| Jul 16, 2025 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 138,485 |
| Jul 15, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 97,891 |
| Jul 14, 2025 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -1.77% | 181,709 |
| Jul 11, 2025 | 1.11 | 1.13 | 1.08 | 1.13 | 1.13 | 0.89% | 190,879 |
| Jul 10, 2025 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 261,246 |
| Jul 9, 2025 | 1.07 | 1.13 | 1.03 | 1.11 | 1.11 | 4.72% | 560,088 |
| Jul 8, 2025 | 1.01 | 1.08 | 1.00 | 1.06 | 1.06 | 6.84% | 437,102 |
| Jul 7, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -0.79% | 217,228 |
| Jul 3, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 186,072 |
| Jul 2, 2025 | 0.93 | 1.03 | 0.93 | 0.99 | 0.99 | 5.33% | 341,408 |
| Jul 1, 2025 | 0.92 | 1.00 | 0.90 | 0.94 | 0.94 | -0.23% | 215,161 |
| Jun 30, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -3.53% | 330,415 |
| Jun 27, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -4.25% | 788,060 |
| Jun 26, 2025 | 0.98 | 1.05 | 0.96 | 1.02 | 1.02 | 5.13% | 9,553,671 |