Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
3.810
-0.110 (-2.81%)
Jul 13, 2026, 4:00 PM EDT - Market closed
Opus Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.90 | 3.91 | 3.76 | 3.81 | 3.81 | -2.81% | 894,640 |
| Jul 10, 2026 | 4.01 | 4.02 | 3.84 | 3.92 | 3.92 | -2.49% | 591,874 |
| Jul 9, 2026 | 4.12 | 4.23 | 3.94 | 4.02 | 4.02 | -1.95% | 868,815 |
| Jul 8, 2026 | 4.02 | 4.24 | 3.98 | 4.10 | 4.10 | 1.23% | 771,430 |
| Jul 7, 2026 | 4.11 | 4.17 | 3.80 | 4.05 | 4.05 | -0.49% | 1,032,182 |
| Jul 6, 2026 | 4.24 | 4.39 | 4.07 | 4.07 | 4.07 | -3.78% | 873,078 |
| Jul 2, 2026 | 4.20 | 4.38 | 4.11 | 4.23 | 4.23 | 1.20% | 847,567 |
| 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 |
| 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 |