Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
4.380
-0.200 (-4.37%)
At close: Oct 5, 2026, 4:00 PM EDT
4.452
+0.072 (1.63%)
After-hours: Oct 5, 2026, 7:55 PM EDT
Opus Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 4.57 | 4.64 | 4.34 | 4.38 | 4.38 | -4.37% | 2,535,138 |
| 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 |
| 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 |