Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
3.910
-0.200 (-4.87%)
Aug 26, 2026, 3:24 PM EDT - Market open
Opus Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.17 | 4.21 | 3.92 | 3.95 | - | -4.01% | 381,579 |
| Aug 25, 2026 | 4.07 | 4.42 | 4.04 | 4.11 | 4.11 | 1.99% | 1,492,340 |
| Aug 24, 2026 | 4.02 | 4.24 | 3.82 | 4.03 | 4.03 | -0.49% | 812,149 |
| Aug 21, 2026 | 4.16 | 4.33 | 4.02 | 4.05 | 4.05 | -1.70% | 1,044,876 |
| Aug 20, 2026 | 4.01 | 4.26 | 4.01 | 4.12 | 4.12 | 1.23% | 1,461,384 |
| Aug 19, 2026 | 3.76 | 4.08 | 3.76 | 4.07 | 4.07 | 10.30% | 730,031 |
| Aug 18, 2026 | 3.65 | 3.71 | 3.59 | 3.69 | 3.69 | 1.10% | 752,869 |
| Aug 17, 2026 | 3.60 | 3.75 | 3.55 | 3.65 | 3.65 | 1.11% | 608,369 |
| Aug 14, 2026 | 3.74 | 3.75 | 3.56 | 3.61 | 3.61 | -2.96% | 414,169 |
| Aug 13, 2026 | 3.78 | 3.87 | 3.70 | 3.72 | 3.72 | -1.06% | 513,213 |
| Aug 12, 2026 | 3.90 | 3.99 | 3.75 | 3.76 | 3.76 | -3.09% | 478,915 |
| Aug 11, 2026 | 3.67 | 3.91 | 3.60 | 3.88 | 3.88 | 6.01% | 538,196 |
| Aug 10, 2026 | 3.63 | 3.78 | 3.62 | 3.66 | 3.66 | - | 607,879 |
| Aug 7, 2026 | 3.73 | 3.75 | 3.53 | 3.66 | 3.66 | -1.61% | 914,566 |
| Aug 6, 2026 | 3.74 | 3.96 | 3.55 | 3.72 | 3.72 | -1.59% | 681,111 |
| Aug 5, 2026 | 3.74 | 3.82 | 3.58 | 3.78 | 3.78 | 1.89% | 870,875 |
| Aug 4, 2026 | 3.67 | 3.72 | 3.61 | 3.71 | 3.71 | 1.92% | 717,359 |
| Aug 3, 2026 | 3.72 | 3.79 | 3.54 | 3.64 | 3.64 | -1.89% | 958,375 |
| Jul 31, 2026 | 3.86 | 3.86 | 3.62 | 3.71 | 3.71 | -3.39% | 969,399 |
| Jul 30, 2026 | 3.46 | 3.88 | 3.42 | 3.84 | 3.84 | 10.66% | 1,023,629 |
| Jul 29, 2026 | 3.42 | 3.54 | 3.29 | 3.47 | 3.47 | 1.76% | 887,567 |
| Jul 28, 2026 | 3.29 | 3.50 | 3.23 | 3.41 | 3.41 | 1.79% | 669,781 |
| Jul 27, 2026 | 3.08 | 3.38 | 3.08 | 3.35 | 3.35 | 8.77% | 538,503 |
| Jul 24, 2026 | 2.91 | 3.09 | 2.82 | 3.08 | 3.08 | 5.48% | 1,089,116 |
| Jul 23, 2026 | 3.00 | 3.06 | 2.90 | 2.92 | 2.92 | -4.26% | 1,453,306 |
| Jul 22, 2026 | 3.03 | 3.10 | 3.00 | 3.05 | 3.05 | -0.33% | 555,525 |
| Jul 21, 2026 | 3.05 | 3.12 | 2.96 | 3.06 | 3.06 | 0.33% | 971,010 |
| Jul 20, 2026 | 3.22 | 3.37 | 3.00 | 3.05 | 3.05 | -6.73% | 1,210,488 |
| Jul 17, 2026 | 3.22 | 3.38 | 3.18 | 3.27 | 3.27 | -0.30% | 507,528 |
| Jul 16, 2026 | 3.48 | 3.48 | 3.21 | 3.28 | 3.28 | -5.75% | 1,110,044 |
| Jul 15, 2026 | 3.55 | 3.58 | 3.41 | 3.48 | 3.48 | -2.25% | 667,327 |
| Jul 14, 2026 | 3.82 | 3.85 | 3.56 | 3.56 | 3.56 | -6.56% | 971,328 |
| Jul 13, 2026 | 3.90 | 3.91 | 3.76 | 3.81 | 3.81 | -2.81% | 895,050 |
| Jul 10, 2026 | 4.01 | 4.02 | 3.84 | 3.92 | 3.92 | -2.49% | 598,575 |
| Jul 9, 2026 | 4.12 | 4.23 | 3.94 | 4.02 | 4.02 | -1.95% | 868,962 |
| Jul 8, 2026 | 4.02 | 4.24 | 3.98 | 4.10 | 4.10 | 1.23% | 772,131 |
| Jul 7, 2026 | 4.11 | 4.17 | 3.80 | 4.05 | 4.05 | -0.49% | 1,032,433 |
| Jul 6, 2026 | 4.24 | 4.39 | 4.07 | 4.07 | 4.07 | -3.78% | 873,521 |
| Jul 2, 2026 | 4.20 | 4.38 | 4.11 | 4.23 | 4.23 | 1.20% | 847,568 |
| Jul 1, 2026 | 4.06 | 4.24 | 3.93 | 4.18 | 4.18 | 1.70% | 805,565 |
| Jun 30, 2026 | 4.05 | 4.17 | 4.00 | 4.11 | 4.11 | 1.23% | 681,898 |
| Jun 29, 2026 | 4.03 | 4.18 | 3.97 | 4.06 | 4.06 | 1.50% | 824,289 |
| Jun 26, 2026 | 3.72 | 4.13 | 3.72 | 4.00 | 4.00 | 7.53% | 7,866,281 |
| Jun 25, 2026 | 3.73 | 3.83 | 3.62 | 3.72 | 3.72 | 0.27% | 982,368 |
| Jun 24, 2026 | 4.07 | 4.07 | 3.70 | 3.71 | 3.71 | -9.07% | 949,086 |
| Jun 23, 2026 | 4.03 | 4.29 | 4.03 | 4.08 | 4.08 | - | 726,733 |
| Jun 22, 2026 | 4.07 | 4.15 | 3.99 | 4.08 | 4.08 | 0.25% | 980,130 |
| Jun 18, 2026 | 4.17 | 4.26 | 4.04 | 4.07 | 4.07 | 0.25% | 1,056,616 |
| Jun 17, 2026 | 3.88 | 4.25 | 3.87 | 4.06 | 4.06 | 4.10% | 1,065,268 |
| Jun 16, 2026 | 3.91 | 3.98 | 3.80 | 3.90 | 3.90 | -0.38% | 766,758 |