Skip to main content
Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
1.140
+0.010 (0.85%)
Feb 12, 2025, 2:21 PM EST - Market open

Opus Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20251.151.151.111.131.13-0.88%149,005
Feb 10, 20251.141.181.121.141.14-0.87%173,230
Feb 7, 20251.211.251.131.151.15-5.74%273,581
Feb 6, 20251.231.271.201.221.220.83%187,798
Feb 5, 20251.211.261.181.211.216.14%305,954
Feb 4, 20251.101.181.091.141.145.56%166,280
Feb 3, 20251.091.111.061.081.08-2.70%80,565
Jan 31, 20251.131.181.071.111.11-150,783
Jan 30, 20251.071.121.071.111.112.78%73,969
Jan 29, 20251.121.131.051.081.08-4.42%117,597
Jan 28, 20251.171.201.101.131.13-3.42%228,901
Jan 27, 20251.141.211.091.171.172.63%191,442
Jan 24, 20251.181.221.131.141.14-0.87%77,263
Jan 23, 20251.071.161.071.151.156.48%35,182
Jan 22, 20251.141.201.071.081.08-6.09%127,039
Jan 21, 20251.121.211.121.151.151.77%131,691
Jan 17, 20251.161.191.121.131.13-2.59%53,362
Jan 16, 20251.171.221.151.161.16-0.85%107,127
Jan 15, 20251.171.201.141.171.170.86%141,240
Jan 14, 20251.231.311.151.161.16-4.13%119,599
Jan 13, 20251.421.431.171.211.21-14.79%361,292
Jan 10, 20251.481.491.401.421.42-2.07%151,976
Jan 8, 20251.441.511.411.451.452.11%251,964
Jan 7, 20251.421.561.411.421.42-1.39%301,516
Jan 6, 20251.351.451.311.441.446.67%337,059
Jan 3, 20251.301.371.231.351.357.14%310,152
Jan 2, 20251.211.291.181.261.265.88%191,243
Dec 31, 20241.181.231.141.191.196.25%329,116
Dec 30, 20241.091.151.081.121.12-5.08%190,233
Dec 27, 20241.081.181.011.181.189.26%380,049
Dec 26, 20241.001.090.971.081.083.85%575,407
Dec 24, 20241.011.050.981.041.040.97%170,450
Dec 23, 20241.001.050.951.031.035.26%152,473
Dec 20, 20241.011.100.980.980.98-0.87%401,575
Dec 19, 20240.901.100.880.990.9918.93%748,519
Dec 18, 20240.910.960.810.830.83-8.95%529,723
Dec 17, 20241.001.020.900.910.91-8.84%385,037
Dec 16, 20241.021.060.961.001.00-1.96%363,863
Dec 13, 20241.141.161.021.021.02-8.11%201,319
Dec 12, 20241.141.171.081.111.11-7.50%235,326
Dec 11, 20241.211.221.171.201.20-89,128
Dec 10, 20241.151.221.121.201.205.73%182,397
Dec 9, 20241.111.161.111.141.142.25%179,443
Dec 6, 20241.151.181.051.111.11-2.63%195,745
Dec 5, 20241.191.191.111.141.14-5.00%278,459
Dec 4, 20241.211.211.181.201.20-0.83%159,452
Dec 3, 20241.151.211.121.211.215.22%257,931
Dec 2, 20241.131.161.111.151.153.60%157,468
Nov 29, 20241.071.111.051.111.115.71%158,863
Nov 27, 20241.081.091.031.051.05-3.67%196,646
Nov 26, 20241.081.111.041.091.09-0.91%63,565
Nov 25, 20241.081.121.021.101.108.91%219,672
Nov 22, 20240.991.010.981.011.012.63%295,328
Nov 21, 20240.981.000.970.980.980.42%83,206
Nov 20, 20240.950.980.910.980.9810.94%209,862
Nov 19, 20240.920.940.850.880.88-3.04%265,744
Nov 18, 20241.051.070.880.910.91-14.05%599,727
Nov 15, 20241.071.070.971.061.06-292,892
Nov 14, 20241.091.141.061.061.06-1.85%172,074
Nov 13, 20241.151.151.071.081.08-5.26%235,136
Nov 12, 20241.121.181.121.141.14-2.56%151,404
Nov 11, 20241.131.181.111.171.174.46%123,589
Nov 8, 20241.171.171.101.121.122.75%183,558
Nov 7, 20241.171.181.091.091.09-6.84%296,930
Nov 6, 20241.171.181.121.171.170.43%180,608
Nov 5, 20241.171.191.161.171.17-0.43%62,554
Nov 4, 20241.171.201.161.171.17-0.85%73,894
Nov 1, 20241.191.221.161.181.18-1.67%118,474
Oct 31, 20241.261.331.181.201.20-4.00%132,889
Oct 30, 20241.301.331.251.251.25-6.02%106,118
Oct 29, 20241.361.361.301.331.33-1.48%88,512
Oct 28, 20241.201.351.191.351.3515.38%231,024
Oct 25, 20241.201.201.141.171.173.54%205,832
Oct 24, 20241.191.201.101.131.13-3.42%177,129
Oct 23, 20241.331.361.071.171.17-12.03%676,715
Oct 22, 20241.321.341.311.331.33-252,350
Oct 21, 20241.351.351.281.331.330.76%69,680
Oct 18, 20241.271.331.271.321.323.94%110,939
Oct 17, 20241.271.301.251.271.27-0.78%48,399
Oct 16, 20241.241.301.221.281.282.40%123,335
Oct 15, 20241.251.271.221.251.25-59,810
Oct 14, 20241.221.261.211.251.252.46%38,890
Oct 11, 20241.241.281.211.221.22-0.81%73,850
Oct 10, 20241.261.291.211.231.23-3.15%86,497
Oct 9, 20241.291.391.261.271.27-1.55%80,495
Oct 8, 20241.271.301.251.291.291.57%57,050
Oct 7, 20241.331.341.241.271.27-3.79%197,859
Oct 4, 20241.311.331.281.321.322.33%81,433
Oct 3, 20241.331.351.291.291.29-3.01%69,236
Oct 2, 20241.261.341.251.331.335.56%58,403
Oct 1, 20241.301.321.251.261.26-3.82%55,775
Sep 30, 20241.321.331.281.311.311.55%81,697
Sep 27, 20241.301.311.251.291.29-0.77%122,664
Sep 26, 20241.321.321.281.301.300.78%51,762
Sep 25, 20241.371.381.271.291.29-5.84%138,456
Sep 24, 20241.341.421.341.371.370.74%67,145
Sep 23, 20241.401.431.341.361.36-2.16%136,972
Sep 20, 20241.461.491.381.391.39-4.47%123,338
Sep 19, 20241.361.491.351.461.469.40%189,299
Sep 18, 20241.321.371.321.331.331.53%89,447