Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
5.20
-0.02 (-0.38%)
At close: May 5, 2026, 4:00 PM EDT
5.20
0.00 (0.00%)
Pre-market: May 6, 2026, 4:00 AM EDT
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.31 | 5.40 | 5.11 | 5.20 | 5.20 | -0.38% | 714,452 |
| May 4, 2026 | 5.10 | 5.35 | 5.09 | 5.22 | 5.22 | 1.56% | 551,176 |
| May 1, 2026 | 5.13 | 5.21 | 5.02 | 5.14 | 5.14 | 0.59% | 593,519 |
| Apr 30, 2026 | 4.70 | 5.23 | 4.70 | 5.11 | 5.11 | 9.42% | 1,317,491 |
| Apr 29, 2026 | 4.98 | 5.03 | 4.66 | 4.67 | 4.67 | -6.60% | 1,667,950 |
| 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 |
| Apr 8, 2026 | 4.96 | 5.19 | 4.90 | 5.15 | 5.15 | 4.67% | 725,135 |
| Apr 7, 2026 | 4.57 | 4.93 | 4.43 | 4.92 | 4.92 | 6.72% | 748,308 |
| Apr 6, 2026 | 4.61 | 4.78 | 4.46 | 4.61 | 4.61 | 1.32% | 778,761 |
| Apr 2, 2026 | 4.60 | 4.76 | 4.51 | 4.55 | 4.55 | -2.99% | 348,147 |
| Apr 1, 2026 | 4.58 | 4.96 | 4.58 | 4.69 | 4.69 | 3.08% | 602,409 |
| Mar 31, 2026 | 4.37 | 4.61 | 4.37 | 4.55 | 4.55 | 4.60% | 443,493 |
| Mar 30, 2026 | 4.57 | 4.61 | 4.25 | 4.35 | 4.35 | - | 462,187 |
| Mar 27, 2026 | 4.48 | 4.61 | 4.34 | 4.35 | 4.35 | -3.76% | 336,971 |
| Mar 26, 2026 | 4.70 | 4.79 | 4.51 | 4.52 | 4.52 | -4.84% | 418,864 |
| Mar 25, 2026 | 4.59 | 4.79 | 4.56 | 4.75 | 4.75 | 5.32% | 389,731 |
| Mar 24, 2026 | 4.55 | 4.63 | 4.42 | 4.51 | 4.51 | -1.74% | 473,106 |
| Mar 23, 2026 | 4.43 | 4.64 | 4.32 | 4.59 | 4.59 | 4.56% | 625,610 |
| Mar 20, 2026 | 4.56 | 4.67 | 4.34 | 4.39 | 4.39 | -4.15% | 847,023 |
| Mar 19, 2026 | 4.53 | 4.64 | 4.33 | 4.58 | 4.58 | -1.72% | 987,687 |
| Mar 18, 2026 | 4.76 | 4.79 | 4.60 | 4.66 | 4.66 | -2.92% | 929,764 |
| Mar 17, 2026 | 5.17 | 5.21 | 4.77 | 4.80 | 4.80 | -7.51% | 1,272,834 |
| Mar 16, 2026 | 5.08 | 5.28 | 5.00 | 5.19 | 5.19 | 3.18% | 954,806 |
| Mar 13, 2026 | 4.88 | 5.21 | 4.84 | 5.03 | 5.03 | 3.93% | 1,208,414 |
| Mar 12, 2026 | 5.05 | 5.17 | 4.78 | 4.84 | 4.84 | -3.39% | 1,128,526 |
| Mar 11, 2026 | 5.00 | 5.19 | 4.90 | 5.01 | 5.01 | 3.30% | 2,010,733 |
| Mar 10, 2026 | 4.77 | 5.30 | 4.73 | 4.85 | 4.85 | 1.68% | 1,553,086 |
| Mar 9, 2026 | 4.87 | 5.10 | 4.68 | 4.77 | 4.77 | -2.45% | 1,220,149 |
| Mar 6, 2026 | 4.77 | 5.10 | 4.68 | 4.89 | 4.89 | 2.52% | 1,518,451 |
| Mar 5, 2026 | 4.53 | 4.82 | 4.43 | 4.77 | 4.77 | 4.38% | 1,740,552 |
| Mar 4, 2026 | 4.25 | 4.59 | 4.08 | 4.57 | 4.57 | 7.53% | 928,432 |
| Mar 3, 2026 | 4.22 | 4.49 | 4.15 | 4.25 | 4.25 | -1.85% | 807,599 |
| Mar 2, 2026 | 4.08 | 4.42 | 3.83 | 4.33 | 4.33 | 4.09% | 1,282,294 |
| Feb 27, 2026 | 3.54 | 4.17 | 3.53 | 4.16 | 4.16 | 15.88% | 1,231,716 |
| Feb 26, 2026 | 3.51 | 3.60 | 3.43 | 3.59 | 3.59 | 2.57% | 460,898 |
| Feb 25, 2026 | 3.69 | 3.69 | 3.44 | 3.50 | 3.50 | -3.85% | 599,783 |
| Feb 24, 2026 | 3.39 | 3.75 | 3.39 | 3.64 | 3.64 | 5.51% | 1,753,504 |