Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
4.580
-0.080 (-1.72%)
At close: Mar 19, 2026, 4:00 PM EDT
4.550
-0.030 (-0.66%)
Pre-market: Mar 20, 2026, 8:45 AM EDT
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.53 | 4.64 | 4.33 | 4.58 | 4.58 | -1.72% | 986,194 |
| Mar 18, 2026 | 4.76 | 4.79 | 4.60 | 4.66 | 4.66 | -2.92% | 916,448 |
| Mar 17, 2026 | 5.17 | 5.21 | 4.77 | 4.80 | 4.80 | -7.51% | 1,261,548 |
| Mar 16, 2026 | 5.08 | 5.28 | 5.00 | 5.19 | 5.19 | 3.18% | 954,536 |
| Mar 13, 2026 | 4.88 | 5.21 | 4.84 | 5.03 | 5.03 | 3.93% | 1,206,850 |
| Mar 12, 2026 | 5.05 | 5.17 | 4.78 | 4.84 | 4.84 | -3.39% | 1,128,221 |
| Mar 11, 2026 | 5.00 | 5.19 | 4.90 | 5.01 | 5.01 | 3.30% | 2,010,656 |
| Mar 10, 2026 | 4.77 | 5.30 | 4.73 | 4.85 | 4.85 | 1.68% | 1,552,254 |
| Mar 9, 2026 | 4.87 | 5.10 | 4.68 | 4.77 | 4.77 | -2.45% | 1,216,770 |
| Mar 6, 2026 | 4.77 | 5.10 | 4.68 | 4.89 | 4.89 | 2.52% | 1,509,510 |
| Mar 5, 2026 | 4.53 | 4.82 | 4.43 | 4.77 | 4.77 | 4.38% | 1,735,102 |
| Mar 4, 2026 | 4.25 | 4.59 | 4.08 | 4.57 | 4.57 | 7.53% | 917,018 |
| Mar 3, 2026 | 4.22 | 4.49 | 4.15 | 4.25 | 4.25 | -1.85% | 807,500 |
| Mar 2, 2026 | 4.08 | 4.42 | 3.83 | 4.33 | 4.33 | 4.09% | 1,267,409 |
| Feb 27, 2026 | 3.54 | 4.17 | 3.53 | 4.16 | 4.16 | 15.88% | 1,224,744 |
| Feb 26, 2026 | 3.51 | 3.60 | 3.43 | 3.59 | 3.59 | 2.57% | 457,276 |
| Feb 25, 2026 | 3.69 | 3.69 | 3.44 | 3.50 | 3.50 | -3.85% | 598,476 |
| Feb 24, 2026 | 3.39 | 3.75 | 3.39 | 3.64 | 3.64 | 5.51% | 1,738,258 |
| Feb 23, 2026 | 3.38 | 3.52 | 3.29 | 3.45 | 3.45 | 1.77% | 433,135 |
| Feb 20, 2026 | 3.61 | 3.61 | 3.32 | 3.39 | 3.39 | -5.04% | 788,208 |
| Feb 19, 2026 | 3.72 | 3.78 | 3.51 | 3.57 | 3.57 | -4.80% | 1,101,057 |
| Feb 18, 2026 | 3.89 | 3.90 | 3.72 | 3.75 | 3.75 | -3.60% | 739,183 |
| Feb 17, 2026 | 3.66 | 3.97 | 3.61 | 3.89 | 3.89 | 6.87% | 1,443,546 |
| Feb 13, 2026 | 3.40 | 3.70 | 3.37 | 3.64 | 3.64 | 7.37% | 794,947 |
| Feb 12, 2026 | 3.35 | 3.49 | 3.29 | 3.39 | 3.39 | 3.04% | 621,335 |
| Feb 11, 2026 | 3.48 | 3.51 | 3.24 | 3.29 | 3.29 | -5.73% | 865,386 |
| Feb 10, 2026 | 3.40 | 3.57 | 3.33 | 3.49 | 3.49 | 3.25% | 1,253,238 |
| Feb 9, 2026 | 3.01 | 3.39 | 3.01 | 3.38 | 3.38 | 12.29% | 2,343,705 |
| Feb 6, 2026 | 2.64 | 3.08 | 2.64 | 3.01 | 3.01 | 16.67% | 2,881,315 |
| Feb 5, 2026 | 2.24 | 2.62 | 2.21 | 2.58 | 2.58 | 12.66% | 2,618,994 |
| Feb 4, 2026 | 2.40 | 2.44 | 2.22 | 2.29 | 2.29 | -4.58% | 566,521 |
| Feb 3, 2026 | 2.34 | 2.46 | 2.26 | 2.40 | 2.40 | 3.45% | 745,489 |
| Feb 2, 2026 | 2.26 | 2.42 | 2.26 | 2.32 | 2.32 | 0.43% | 493,970 |
| Jan 30, 2026 | 2.45 | 2.48 | 2.28 | 2.31 | 2.31 | -7.60% | 971,960 |
| Jan 29, 2026 | 2.70 | 2.72 | 2.49 | 2.50 | 2.50 | -7.41% | 1,058,631 |
| Jan 28, 2026 | 2.84 | 3.03 | 2.70 | 2.70 | 2.70 | -4.59% | 1,749,949 |
| Jan 27, 2026 | 2.82 | 3.05 | 2.68 | 2.83 | 2.83 | 0.71% | 1,165,852 |
| Jan 26, 2026 | 2.57 | 2.85 | 2.54 | 2.81 | 2.81 | 9.77% | 1,026,573 |
| Jan 23, 2026 | 2.49 | 2.57 | 2.38 | 2.56 | 2.56 | 2.40% | 388,183 |
| Jan 22, 2026 | 2.36 | 2.58 | 2.36 | 2.50 | 2.50 | 5.93% | 614,331 |
| Jan 21, 2026 | 2.27 | 2.37 | 2.22 | 2.36 | 2.36 | 4.42% | 1,609,046 |
| Jan 20, 2026 | 2.07 | 2.30 | 2.07 | 2.26 | 2.26 | 7.62% | 524,549 |
| Jan 16, 2026 | 2.08 | 2.15 | 2.03 | 2.10 | 2.10 | 0.96% | 213,199 |
| Jan 15, 2026 | 2.18 | 2.18 | 2.05 | 2.08 | 2.08 | -4.15% | 170,018 |
| Jan 14, 2026 | 2.14 | 2.26 | 2.06 | 2.17 | 2.17 | 1.40% | 364,671 |
| Jan 13, 2026 | 2.05 | 2.14 | 1.97 | 2.14 | 2.14 | 4.39% | 568,656 |
| Jan 12, 2026 | 1.96 | 2.06 | 1.88 | 2.05 | 2.05 | 6.22% | 367,044 |
| Jan 9, 2026 | 2.01 | 2.02 | 1.89 | 1.93 | 1.93 | -3.50% | 602,421 |
| Jan 8, 2026 | 2.13 | 2.15 | 1.99 | 2.00 | 2.00 | -5.21% | 429,102 |
| Jan 7, 2026 | 2.06 | 2.18 | 2.04 | 2.11 | 2.11 | 1.44% | 353,017 |