Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
5.82
-0.15 (-2.51%)
At close: Sep 15, 2026, 4:00 PM EDT
5.87
+0.05 (0.86%)
After-hours: Sep 15, 2026, 6:22 PM EDT
Opus Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 5.94 | 5.95 | 5.67 | 5.82 | 5.82 | -2.51% | 1,989,014 |
| Sep 14, 2026 | 6.02 | 6.22 | 5.80 | 5.97 | 5.97 | -1.16% | 2,541,533 |
| Sep 11, 2026 | 6.16 | 6.58 | 5.77 | 6.04 | 6.04 | -0.49% | 4,643,967 |
| Sep 10, 2026 | 5.87 | 6.24 | 5.40 | 6.07 | 6.07 | 5.93% | 6,471,870 |
| Sep 9, 2026 | 5.31 | 7.07 | 5.31 | 5.73 | 5.73 | 32.03% | 53,537,112 |
| Sep 8, 2026 | 4.53 | 4.62 | 4.31 | 4.34 | 4.34 | -7.07% | 2,267,632 |
| Sep 4, 2026 | 4.53 | 4.80 | 4.40 | 4.67 | 4.67 | 1.52% | 2,239,733 |
| Sep 3, 2026 | 4.66 | 4.83 | 4.28 | 4.60 | 4.60 | 3.37% | 4,425,604 |
| Sep 2, 2026 | 3.86 | 4.52 | 3.86 | 4.45 | 4.45 | 16.19% | 4,998,100 |
| Sep 1, 2026 | 3.65 | 3.85 | 3.59 | 3.83 | 3.83 | 5.80% | 868,852 |
| Aug 31, 2026 | 3.71 | 3.72 | 3.51 | 3.62 | 3.62 | -1.90% | 584,221 |
| Aug 28, 2026 | 3.85 | 3.86 | 3.63 | 3.69 | 3.69 | -4.16% | 823,647 |
| Aug 27, 2026 | 3.80 | 3.92 | 3.79 | 3.85 | 3.85 | 1.32% | 547,535 |
| Aug 26, 2026 | 4.17 | 4.21 | 3.77 | 3.80 | 3.80 | -7.54% | 908,741 |
| Aug 25, 2026 | 4.07 | 4.42 | 4.04 | 4.11 | 4.11 | 1.99% | 1,500,971 |
| Aug 24, 2026 | 4.02 | 4.24 | 3.82 | 4.03 | 4.03 | -0.49% | 812,172 |
| Aug 21, 2026 | 4.16 | 4.33 | 4.02 | 4.05 | 4.05 | -1.70% | 1,052,694 |
| Aug 20, 2026 | 4.01 | 4.26 | 4.01 | 4.12 | 4.12 | 1.23% | 1,461,503 |
| Aug 19, 2026 | 3.76 | 4.08 | 3.76 | 4.07 | 4.07 | 10.30% | 731,999 |
| Aug 18, 2026 | 3.65 | 3.71 | 3.59 | 3.69 | 3.69 | 1.10% | 752,875 |
| Aug 17, 2026 | 3.60 | 3.75 | 3.55 | 3.65 | 3.65 | 1.11% | 608,374 |
| Aug 14, 2026 | 3.74 | 3.75 | 3.56 | 3.61 | 3.61 | -2.96% | 414,480 |
| Aug 13, 2026 | 3.78 | 3.87 | 3.70 | 3.72 | 3.72 | -1.06% | 513,353 |
| Aug 12, 2026 | 3.90 | 3.99 | 3.75 | 3.76 | 3.76 | -3.09% | 480,422 |
| Aug 11, 2026 | 3.67 | 3.91 | 3.60 | 3.88 | 3.88 | 6.01% | 538,402 |
| Aug 10, 2026 | 3.63 | 3.78 | 3.62 | 3.66 | 3.66 | - | 608,169 |
| Aug 7, 2026 | 3.73 | 3.75 | 3.53 | 3.66 | 3.66 | -1.61% | 915,167 |
| 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% | 872,254 |
| Aug 4, 2026 | 3.67 | 3.72 | 3.61 | 3.71 | 3.71 | 1.92% | 718,461 |
| Aug 3, 2026 | 3.72 | 3.79 | 3.54 | 3.64 | 3.64 | -1.89% | 1,731,481 |
| Jul 31, 2026 | 3.86 | 3.86 | 3.62 | 3.71 | 3.71 | -3.39% | 970,579 |
| Jul 30, 2026 | 3.46 | 3.88 | 3.42 | 3.84 | 3.84 | 10.66% | 1,037,225 |
| Jul 29, 2026 | 3.42 | 3.54 | 3.29 | 3.47 | 3.47 | 1.76% | 896,726 |
| Jul 28, 2026 | 3.29 | 3.50 | 3.23 | 3.41 | 3.41 | 1.79% | 669,911 |
| Jul 27, 2026 | 3.08 | 3.38 | 3.08 | 3.35 | 3.35 | 8.77% | 538,747 |
| Jul 24, 2026 | 2.91 | 3.09 | 2.82 | 3.08 | 3.08 | 5.48% | 1,089,572 |
| Jul 23, 2026 | 3.00 | 3.06 | 2.90 | 2.92 | 2.92 | -4.26% | 1,453,407 |
| 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 |