Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
1.800
0.00 (0.00%)
At close: Oct 2, 2025, 4:00 PM EDT
1.818
+0.018 (1.02%)
After-hours: Oct 2, 2025, 7:04 PM EDT
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | - | 242,082 |
| Oct 1, 2025 | 1.65 | 1.83 | 1.62 | 1.80 | 1.80 | 9.09% | 331,206 |
| Sep 30, 2025 | 1.85 | 1.86 | 1.50 | 1.65 | 1.65 | -7.82% | 557,234 |
| Sep 29, 2025 | 1.83 | 1.87 | 1.74 | 1.79 | 1.79 | -1.65% | 387,664 |
| Sep 26, 2025 | 1.75 | 1.83 | 1.69 | 1.82 | 1.82 | 5.81% | 549,984 |
| Sep 25, 2025 | 1.64 | 1.76 | 1.56 | 1.72 | 1.72 | 4.88% | 405,395 |
| Sep 24, 2025 | 1.65 | 1.71 | 1.60 | 1.64 | 1.64 | -1.20% | 224,355 |
| Sep 23, 2025 | 1.74 | 1.74 | 1.63 | 1.66 | 1.66 | -2.92% | 311,122 |
| Sep 22, 2025 | 1.56 | 1.72 | 1.52 | 1.71 | 1.71 | 12.50% | 714,689 |
| Sep 19, 2025 | 1.50 | 1.59 | 1.42 | 1.52 | 1.52 | 2.01% | 870,017 |
| Sep 18, 2025 | 1.42 | 1.49 | 1.41 | 1.49 | 1.49 | 4.20% | 376,744 |
| Sep 17, 2025 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 2.14% | 213,518 |
| Sep 16, 2025 | 1.37 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 215,069 |
| Sep 15, 2025 | 1.36 | 1.44 | 1.35 | 1.37 | 1.37 | -0.72% | 148,826 |
| Sep 12, 2025 | 1.47 | 1.47 | 1.35 | 1.38 | 1.38 | -2.13% | 325,727 |
| Sep 11, 2025 | 1.33 | 1.44 | 1.32 | 1.41 | 1.41 | 6.02% | 272,289 |
| Sep 10, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 179,491 |
| Sep 9, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -2.86% | 147,242 |
| Sep 8, 2025 | 1.32 | 1.42 | 1.28 | 1.40 | 1.40 | 10.24% | 525,455 |
| 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 |