Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
2.000
-0.040 (-1.96%)
Dec 26, 2025, 11:31 AM EST - Market open
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 2.02 | 2.09 | 1.99 | 2.04 | 2.04 | 1.49% | 148,887 |
| Dec 23, 2025 | 2.06 | 2.06 | 1.96 | 2.01 | 2.01 | -2.43% | 223,089 |
| Dec 22, 2025 | 2.02 | 2.12 | 2.00 | 2.06 | 2.06 | 3.00% | 326,532 |
| Dec 19, 2025 | 1.97 | 2.02 | 1.92 | 2.00 | 2.00 | 1.01% | 435,371 |
| Dec 18, 2025 | 2.02 | 2.09 | 1.97 | 1.98 | 1.98 | -1.98% | 313,489 |
| Dec 17, 2025 | 2.17 | 2.19 | 2.01 | 2.02 | 2.02 | -5.61% | 483,170 |
| Dec 16, 2025 | 2.14 | 2.20 | 2.14 | 2.14 | 2.14 | 0.47% | 236,740 |
| Dec 15, 2025 | 2.37 | 2.42 | 2.13 | 2.13 | 2.13 | -9.75% | 358,473 |
| Dec 12, 2025 | 2.43 | 2.50 | 2.32 | 2.36 | 2.36 | -3.28% | 333,055 |
| Dec 11, 2025 | 2.53 | 2.53 | 2.41 | 2.44 | 2.44 | -2.40% | 343,478 |
| Dec 10, 2025 | 2.49 | 2.59 | 2.45 | 2.50 | 2.50 | 4.60% | 854,301 |
| Dec 9, 2025 | 2.29 | 2.48 | 2.27 | 2.39 | 2.39 | 4.37% | 4,639,378 |
| Dec 8, 2025 | 2.28 | 2.32 | 2.21 | 2.29 | 2.29 | 0.88% | 191,540 |
| Dec 5, 2025 | 2.25 | 2.29 | 2.14 | 2.27 | 2.27 | 1.79% | 224,173 |
| Dec 4, 2025 | 2.09 | 2.29 | 2.06 | 2.23 | 2.23 | 6.70% | 382,826 |
| Dec 3, 2025 | 2.03 | 2.12 | 1.99 | 2.09 | 2.09 | 5.03% | 263,449 |
| Dec 2, 2025 | 2.00 | 2.06 | 1.97 | 1.99 | 1.99 | -0.50% | 410,357 |
| Dec 1, 2025 | 2.11 | 2.11 | 1.97 | 2.00 | 2.00 | -6.10% | 221,985 |
| Nov 28, 2025 | 2.04 | 2.15 | 2.03 | 2.13 | 2.13 | 5.45% | 248,843 |
| Nov 26, 2025 | 2.01 | 2.05 | 1.98 | 2.02 | 2.02 | 2.02% | 256,362 |
| Nov 25, 2025 | 2.03 | 2.03 | 1.92 | 1.98 | 1.98 | -1.00% | 305,248 |
| Nov 24, 2025 | 1.94 | 2.01 | 1.94 | 2.00 | 2.00 | 4.71% | 247,152 |
| Nov 21, 2025 | 1.93 | 1.95 | 1.86 | 1.91 | 1.91 | -1.04% | 162,036 |
| Nov 20, 2025 | 1.88 | 2.05 | 1.87 | 1.93 | 1.93 | 3.76% | 764,264 |
| Nov 19, 2025 | 1.88 | 1.91 | 1.80 | 1.86 | 1.86 | -1.06% | 460,300 |
| Nov 18, 2025 | 1.72 | 1.89 | 1.70 | 1.88 | 1.88 | 8.05% | 421,286 |
| Nov 17, 2025 | 1.85 | 1.91 | 1.74 | 1.74 | 1.74 | -7.45% | 494,962 |
| Nov 14, 2025 | 1.83 | 1.93 | 1.80 | 1.88 | 1.88 | 1.62% | 382,885 |
| Nov 13, 2025 | 1.96 | 1.98 | 1.78 | 1.85 | 1.85 | -3.65% | 627,013 |
| Nov 12, 2025 | 1.92 | 1.95 | 1.85 | 1.92 | 1.92 | -2.54% | 420,043 |
| Nov 11, 2025 | 1.96 | 1.98 | 1.85 | 1.97 | 1.97 | - | 659,000 |
| Nov 10, 2025 | 2.03 | 2.03 | 1.92 | 1.97 | 1.97 | -1.50% | 614,755 |
| Nov 7, 2025 | 2.04 | 2.08 | 1.88 | 2.00 | 2.00 | -1.48% | 663,632 |
| Nov 6, 2025 | 2.04 | 2.13 | 1.86 | 2.03 | 2.03 | -4.25% | 1,405,942 |
| Nov 5, 2025 | 2.17 | 2.22 | 2.12 | 2.12 | 2.12 | -2.30% | 251,579 |
| Nov 4, 2025 | 2.10 | 2.23 | 2.03 | 2.17 | 2.17 | 1.40% | 471,624 |
| Nov 3, 2025 | 2.32 | 2.37 | 2.10 | 2.14 | 2.14 | -6.96% | 564,675 |
| Oct 31, 2025 | 2.01 | 2.30 | 1.96 | 2.30 | 2.30 | 16.75% | 1,266,534 |
| Oct 30, 2025 | 1.98 | 2.01 | 1.90 | 1.97 | 1.97 | -0.51% | 450,156 |
| Oct 29, 2025 | 1.96 | 2.04 | 1.90 | 1.98 | 1.98 | 2.59% | 892,073 |
| Oct 28, 2025 | 2.00 | 2.02 | 1.90 | 1.93 | 1.93 | -3.50% | 303,716 |
| Oct 27, 2025 | 1.97 | 2.02 | 1.95 | 2.00 | 2.00 | 0.50% | 342,342 |
| Oct 24, 2025 | 1.98 | 2.00 | 1.91 | 1.99 | 1.99 | -0.50% | 242,792 |
| Oct 23, 2025 | 1.98 | 2.00 | 1.90 | 2.00 | 2.00 | 2.56% | 274,984 |
| Oct 22, 2025 | 2.01 | 2.03 | 1.89 | 1.95 | 1.95 | -2.99% | 357,833 |
| Oct 21, 2025 | 1.98 | 2.04 | 1.90 | 2.01 | 2.01 | 1.52% | 390,562 |
| Oct 20, 2025 | 1.93 | 2.00 | 1.91 | 1.98 | 1.98 | 5.88% | 324,203 |
| Oct 17, 2025 | 1.99 | 2.03 | 1.86 | 1.87 | 1.87 | -6.97% | 367,917 |
| Oct 16, 2025 | 2.01 | 2.09 | 1.98 | 2.01 | 2.01 | 0.50% | 585,272 |
| Oct 15, 2025 | 2.02 | 2.04 | 1.90 | 2.00 | 2.00 | - | 291,225 |