Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
4.160
+0.570 (15.88%)
At close: Feb 27, 2026, 4:00 PM EST
4.140
-0.020 (-0.48%)
After-hours: Feb 27, 2026, 7:57 PM EST
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 2.12 | 2.16 | 2.05 | 2.08 | 2.08 | -2.35% | 217,608 |
| Jan 5, 2026 | 2.16 | 2.16 | 1.94 | 2.13 | 2.13 | 0.47% | 739,241 |
| Jan 2, 2026 | 2.25 | 2.33 | 2.04 | 2.12 | 2.12 | 5.47% | 838,333 |
| Dec 31, 2025 | 1.95 | 2.04 | 1.94 | 2.01 | 2.01 | 3.08% | 214,004 |
| Dec 30, 2025 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -2.01% | 252,330 |
| Dec 29, 2025 | 2.00 | 2.03 | 1.93 | 1.99 | 1.99 | -1.49% | 391,722 |
| Dec 26, 2025 | 2.03 | 2.06 | 1.96 | 2.02 | 2.02 | -0.98% | 217,607 |
| Dec 24, 2025 | 2.02 | 2.09 | 1.99 | 2.04 | 2.04 | 1.49% | 148,902 |
| Dec 23, 2025 | 2.06 | 2.06 | 1.96 | 2.01 | 2.01 | -2.43% | 223,090 |
| Dec 22, 2025 | 2.02 | 2.12 | 2.00 | 2.06 | 2.06 | 3.00% | 326,542 |
| Dec 19, 2025 | 1.97 | 2.02 | 1.92 | 2.00 | 2.00 | 1.01% | 442,208 |
| 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% | 483,640 |
| Dec 16, 2025 | 2.14 | 2.20 | 2.14 | 2.14 | 2.14 | 0.47% | 237,962 |