Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
3.980
-0.080 (-1.97%)
At close: Nov 13, 2026, 4:00 PM EST
4.095
+0.115 (2.89%)
After-hours: Nov 13, 2026, 5:59 PM EST
Opus Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.15 | 4.17 | 3.80 | 3.98 | 3.98 | -1.97% | 747,424 |
| Nov 12, 2026 | 4.23 | 4.35 | 3.96 | 4.06 | 4.06 | -5.80% | 1,388,023 |
| Nov 11, 2026 | 4.31 | 4.52 | 4.13 | 4.31 | 4.31 | 1.89% | 1,206,852 |
| Nov 10, 2026 | 4.18 | 4.27 | 4.03 | 4.23 | 4.23 | 0.71% | 1,070,932 |
| Nov 9, 2026 | 4.24 | 4.37 | 4.15 | 4.20 | 4.20 | 0.48% | 1,145,763 |
| Nov 6, 2026 | 4.02 | 4.24 | 4.01 | 4.18 | 4.18 | 4.37% | 784,742 |
| Nov 5, 2026 | 4.26 | 4.26 | 3.79 | 4.01 | 4.01 | -6.21% | 1,473,849 |
| Nov 4, 2026 | 4.05 | 4.32 | 3.98 | 4.27 | 4.27 | 8.65% | 1,163,236 |
| Nov 3, 2026 | 3.74 | 3.99 | 3.74 | 3.93 | 3.93 | 6.22% | 1,129,726 |
| Nov 2, 2026 | 3.67 | 3.78 | 3.61 | 3.70 | 3.70 | 0.82% | 878,198 |
| Oct 30, 2026 | 3.58 | 3.69 | 3.42 | 3.67 | 3.67 | 0.55% | 1,020,250 |
| Oct 29, 2026 | 3.68 | 3.82 | 3.60 | 3.65 | 3.65 | -0.82% | 709,596 |
| Oct 28, 2026 | 3.44 | 3.69 | 3.40 | 3.68 | 3.68 | 6.36% | 1,033,420 |
| Oct 27, 2026 | 3.32 | 3.53 | 3.28 | 3.46 | 3.46 | 4.22% | 1,304,157 |
| Oct 26, 2026 | 3.49 | 3.50 | 3.23 | 3.32 | 3.32 | -4.32% | 1,520,404 |
| Oct 23, 2026 | 3.79 | 3.83 | 3.44 | 3.47 | 3.47 | -9.16% | 1,118,007 |
| Oct 22, 2026 | 4.04 | 4.10 | 3.80 | 3.82 | 3.82 | -7.17% | 894,736 |
| Oct 21, 2026 | 4.03 | 4.22 | 4.00 | 4.12 | 4.12 | 2.62% | 1,355,925 |
| Oct 20, 2026 | 3.82 | 4.15 | 3.78 | 4.01 | 4.01 | 4.97% | 1,461,227 |
| Oct 19, 2026 | 3.87 | 3.94 | 3.69 | 3.82 | 3.82 | -0.52% | 1,527,758 |
| Oct 16, 2026 | 4.12 | 4.13 | 3.75 | 3.84 | 3.84 | -5.19% | 2,531,554 |
| Oct 15, 2026 | 4.15 | 4.28 | 3.98 | 4.05 | 4.05 | -1.22% | 2,952,927 |
| Oct 14, 2026 | 4.40 | 4.40 | 4.08 | 4.10 | 4.10 | -3.30% | 1,199,925 |
| Oct 13, 2026 | 4.76 | 4.77 | 4.23 | 4.24 | 4.24 | -8.62% | 1,294,117 |
| Oct 12, 2026 | 4.63 | 4.88 | 4.60 | 4.64 | 4.64 | -0.22% | 1,624,066 |
| Oct 9, 2026 | 4.46 | 4.74 | 4.45 | 4.65 | 4.65 | 4.26% | 1,257,290 |
| Oct 8, 2026 | 4.41 | 4.48 | 4.25 | 4.46 | 4.46 | 1.13% | 1,345,784 |
| Oct 7, 2026 | 4.35 | 4.66 | 4.25 | 4.41 | 4.41 | 0.68% | 1,840,820 |
| Oct 6, 2026 | 4.47 | 4.48 | 4.19 | 4.38 | 4.38 | - | 2,536,785 |
| Oct 5, 2026 | 4.57 | 4.64 | 4.34 | 4.38 | 4.38 | -4.37% | 2,537,832 |
| Oct 2, 2026 | 4.56 | 4.67 | 4.45 | 4.58 | 4.58 | 1.55% | 1,791,267 |
| Oct 1, 2026 | 4.89 | 4.91 | 4.51 | 4.51 | 4.51 | -6.82% | 1,873,945 |
| Sep 30, 2026 | 4.96 | 5.32 | 4.83 | 4.84 | 4.84 | -2.32% | 2,458,482 |
| Sep 29, 2026 | 5.07 | 5.15 | 4.80 | 4.96 | 4.96 | -1.88% | 1,525,569 |
| Sep 28, 2026 | 4.75 | 5.14 | 4.63 | 5.05 | 5.05 | 6.09% | 1,162,236 |
| Sep 25, 2026 | 4.89 | 4.93 | 4.70 | 4.76 | 4.76 | -2.26% | 1,244,934 |
| Sep 24, 2026 | 4.76 | 4.96 | 4.60 | 4.87 | 4.87 | 0.83% | 1,831,216 |
| Sep 23, 2026 | 5.14 | 5.16 | 4.65 | 4.83 | 4.83 | -6.40% | 3,055,680 |
| Sep 22, 2026 | 5.20 | 5.30 | 5.04 | 5.16 | 5.16 | -1.15% | 1,172,556 |
| Sep 21, 2026 | 5.17 | 5.55 | 5.17 | 5.22 | 5.22 | 0.77% | 1,980,810 |
| Sep 18, 2026 | 5.29 | 5.34 | 5.11 | 5.18 | 5.18 | -1.89% | 5,543,229 |
| Sep 17, 2026 | 5.46 | 5.62 | 5.23 | 5.28 | 5.28 | -2.40% | 1,531,806 |
| Sep 16, 2026 | 5.80 | 5.80 | 5.35 | 5.41 | 5.41 | -7.04% | 2,335,161 |
| Sep 15, 2026 | 5.94 | 5.95 | 5.67 | 5.82 | 5.82 | -2.51% | 1,993,223 |
| Sep 14, 2026 | 6.02 | 6.22 | 5.80 | 5.97 | 5.97 | -1.16% | 2,551,623 |
| Sep 11, 2026 | 6.16 | 6.58 | 5.77 | 6.04 | 6.04 | -0.49% | 4,658,018 |
| Sep 10, 2026 | 5.87 | 6.24 | 5.40 | 6.07 | 6.07 | 5.93% | 6,536,928 |
| Sep 9, 2026 | 5.31 | 7.07 | 5.31 | 5.73 | 5.73 | 32.03% | 54,319,719 |
| Sep 8, 2026 | 4.53 | 4.62 | 4.31 | 4.34 | 4.34 | -7.07% | 2,268,609 |
| Sep 4, 2026 | 4.53 | 4.80 | 4.40 | 4.67 | 4.67 | 1.52% | 2,239,733 |