Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
4.070
+0.010 (0.25%)
At close: Jun 18, 2026, 4:00 PM EDT
4.084
+0.014 (0.34%)
After-hours: Jun 18, 2026, 6:50 PM EDT
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.17 | 4.26 | 4.04 | 4.07 | 4.07 | 0.25% | 1,056,261 |
| Jun 17, 2026 | 3.88 | 4.25 | 3.87 | 4.06 | 4.06 | 4.10% | 1,065,057 |
| Jun 16, 2026 | 3.91 | 3.98 | 3.80 | 3.90 | 3.90 | -0.38% | 766,708 |
| Jun 15, 2026 | 4.12 | 4.14 | 3.89 | 3.92 | 3.92 | -3.09% | 642,961 |
| Jun 12, 2026 | 3.94 | 4.17 | 3.92 | 4.04 | 4.04 | 3.32% | 689,971 |
| Jun 11, 2026 | 3.90 | 3.98 | 3.84 | 3.91 | 3.91 | 0.51% | 553,681 |
| Jun 10, 2026 | 4.06 | 4.17 | 3.83 | 3.89 | 3.89 | -4.66% | 819,056 |
| Jun 9, 2026 | 4.06 | 4.11 | 3.91 | 4.08 | 4.08 | 1.24% | 803,671 |
| Jun 8, 2026 | 4.11 | 4.24 | 3.91 | 4.03 | 4.03 | - | 536,218 |
| Jun 5, 2026 | 4.61 | 4.61 | 4.02 | 4.03 | 4.03 | -13.15% | 1,017,102 |
| Jun 4, 2026 | 4.34 | 4.68 | 4.20 | 4.64 | 4.64 | 10.48% | 1,087,065 |
| Jun 3, 2026 | 3.97 | 4.24 | 3.96 | 4.20 | 4.20 | 5.26% | 915,931 |
| Jun 2, 2026 | 4.16 | 4.16 | 3.88 | 3.99 | 3.99 | -3.16% | 952,557 |
| Jun 1, 2026 | 4.40 | 4.44 | 4.10 | 4.12 | 4.12 | -5.50% | 1,012,401 |
| May 29, 2026 | 4.21 | 4.55 | 4.09 | 4.36 | 4.36 | 3.81% | 977,495 |
| May 28, 2026 | 4.15 | 4.27 | 4.09 | 4.20 | 4.20 | 1.45% | 513,011 |
| May 27, 2026 | 4.02 | 4.24 | 3.90 | 4.14 | 4.14 | 1.22% | 1,056,248 |
| May 26, 2026 | 4.30 | 4.34 | 4.08 | 4.09 | 4.09 | -3.99% | 795,349 |
| May 22, 2026 | 4.28 | 4.38 | 4.19 | 4.26 | 4.26 | -0.70% | 569,517 |
| May 21, 2026 | 4.54 | 4.58 | 4.24 | 4.29 | 4.29 | -3.38% | 649,558 |
| May 20, 2026 | 4.27 | 4.46 | 4.27 | 4.44 | 4.44 | 4.23% | 540,650 |
| May 19, 2026 | 4.41 | 4.47 | 4.22 | 4.26 | 4.26 | -4.05% | 840,712 |
| May 18, 2026 | 4.80 | 4.81 | 4.43 | 4.44 | 4.44 | -7.50% | 1,400,096 |
| May 15, 2026 | 4.89 | 4.94 | 4.69 | 4.80 | 4.80 | -3.42% | 917,915 |
| May 14, 2026 | 5.00 | 5.15 | 4.89 | 4.97 | 4.97 | -1.19% | 905,666 |
| May 13, 2026 | 5.09 | 5.19 | 4.85 | 5.03 | 5.03 | -2.90% | 1,436,215 |
| May 12, 2026 | 5.03 | 5.20 | 4.95 | 5.18 | 5.18 | 1.17% | 1,659,842 |
| May 11, 2026 | 5.00 | 5.23 | 5.00 | 5.12 | 5.12 | 2.61% | 845,405 |
| May 8, 2026 | 5.35 | 5.36 | 4.85 | 4.99 | 4.99 | -6.90% | 1,304,093 |
| May 7, 2026 | 5.26 | 5.36 | 5.03 | 5.36 | 5.36 | 1.90% | 1,168,130 |
| May 6, 2026 | 5.21 | 5.32 | 5.03 | 5.26 | 5.26 | 1.15% | 638,266 |
| May 5, 2026 | 5.31 | 5.40 | 5.11 | 5.20 | 5.20 | -0.38% | 716,738 |
| May 4, 2026 | 5.10 | 5.35 | 5.09 | 5.22 | 5.22 | 1.56% | 561,683 |
| May 1, 2026 | 5.13 | 5.21 | 5.02 | 5.14 | 5.14 | 0.59% | 676,633 |
| Apr 30, 2026 | 4.70 | 5.23 | 4.70 | 5.11 | 5.11 | 9.42% | 1,436,955 |
| Apr 29, 2026 | 4.98 | 5.03 | 4.66 | 4.67 | 4.67 | -6.60% | 1,668,370 |
| Apr 28, 2026 | 5.09 | 5.20 | 4.88 | 5.00 | 5.00 | -2.34% | 1,249,681 |
| Apr 27, 2026 | 5.24 | 5.43 | 5.09 | 5.12 | 5.12 | -2.10% | 737,775 |
| Apr 24, 2026 | 5.21 | 5.39 | 4.94 | 5.23 | 5.23 | 0.38% | 655,491 |
| Apr 23, 2026 | 5.44 | 5.44 | 5.03 | 5.21 | 5.21 | -4.75% | 1,133,404 |
| Apr 22, 2026 | 5.28 | 5.57 | 5.28 | 5.47 | 5.47 | 2.43% | 570,589 |
| Apr 21, 2026 | 5.50 | 5.59 | 5.32 | 5.34 | 5.34 | -3.61% | 498,949 |
| Apr 20, 2026 | 5.68 | 5.70 | 5.20 | 5.54 | 5.54 | -3.65% | 1,143,856 |
| Apr 17, 2026 | 5.75 | 5.81 | 5.63 | 5.75 | 5.75 | - | 748,038 |
| Apr 16, 2026 | 5.67 | 5.79 | 5.58 | 5.75 | 5.75 | 0.70% | 437,054 |
| Apr 15, 2026 | 5.57 | 5.75 | 5.40 | 5.71 | 5.71 | 2.88% | 696,339 |
| Apr 14, 2026 | 5.61 | 5.70 | 5.45 | 5.55 | 5.55 | -0.36% | 397,922 |
| Apr 13, 2026 | 5.37 | 5.75 | 5.16 | 5.57 | 5.57 | 3.92% | 499,355 |
| Apr 10, 2026 | 5.50 | 5.73 | 5.36 | 5.36 | 5.36 | -2.55% | 870,023 |
| Apr 9, 2026 | 5.14 | 5.57 | 5.07 | 5.50 | 5.50 | 6.80% | 975,097 |