Opera Limited (OPRA)
NASDAQ: OPRA · Real-Time Price · USD
13.65
-0.77 (-5.34%)
Nov 6, 2025, 11:43 AM EST - Market open
Opera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 14.80 | 14.90 | 13.92 | 13.70 | - | -4.99% | 457,476 |
| Nov 5, 2025 | 13.60 | 14.69 | 13.60 | 14.42 | 14.42 | 5.95% | 1,517,794 |
| Nov 4, 2025 | 14.15 | 14.26 | 13.60 | 13.61 | 13.61 | -5.62% | 1,222,496 |
| Nov 3, 2025 | 14.75 | 14.77 | 14.25 | 14.42 | 14.42 | -2.17% | 728,338 |
| Oct 31, 2025 | 14.71 | 14.84 | 14.43 | 14.74 | 14.74 | 1.45% | 802,144 |
| Oct 30, 2025 | 15.00 | 15.01 | 14.36 | 14.53 | 14.53 | -3.07% | 1,676,368 |
| Oct 29, 2025 | 15.77 | 15.87 | 14.61 | 14.99 | 14.99 | -3.41% | 2,138,711 |
| Oct 28, 2025 | 15.85 | 15.94 | 15.37 | 15.52 | 15.52 | -2.08% | 1,029,930 |
| Oct 27, 2025 | 15.85 | 15.98 | 15.68 | 15.85 | 15.85 | 1.67% | 553,279 |
| Oct 24, 2025 | 15.67 | 15.87 | 15.55 | 15.59 | 15.59 | 1.10% | 673,494 |
| Oct 23, 2025 | 15.36 | 15.70 | 15.31 | 15.42 | 15.42 | -0.32% | 570,157 |
| Oct 22, 2025 | 15.77 | 15.80 | 15.06 | 15.47 | 15.47 | -2.09% | 1,154,473 |
| Oct 21, 2025 | 16.10 | 16.38 | 15.61 | 15.80 | 15.80 | -1.86% | 2,215,334 |
| Oct 20, 2025 | 16.12 | 16.41 | 16.04 | 16.10 | 16.10 | -0.06% | 572,110 |
| Oct 17, 2025 | 16.11 | 16.33 | 15.90 | 16.11 | 16.11 | -1.59% | 481,315 |
| Oct 16, 2025 | 16.40 | 16.69 | 16.24 | 16.37 | 16.37 | -0.06% | 672,585 |
| Oct 15, 2025 | 16.74 | 16.81 | 16.12 | 16.38 | 16.38 | -0.73% | 642,476 |
| Oct 14, 2025 | 16.10 | 16.70 | 15.81 | 16.50 | 16.50 | 0.49% | 796,586 |
| Oct 13, 2025 | 16.41 | 16.52 | 16.14 | 16.42 | 16.42 | 1.80% | 824,531 |
| Oct 10, 2025 | 16.67 | 16.85 | 15.88 | 16.13 | 16.13 | -4.73% | 1,071,218 |
| Oct 9, 2025 | 17.01 | 17.05 | 16.51 | 16.93 | 16.93 | 0.24% | 811,722 |
| Oct 8, 2025 | 17.22 | 17.43 | 16.83 | 16.89 | 16.89 | -1.86% | 1,056,793 |
| Oct 7, 2025 | 17.88 | 17.88 | 16.72 | 17.21 | 17.21 | -4.07% | 1,858,544 |
| Oct 6, 2025 | 17.98 | 18.29 | 17.10 | 17.94 | 17.94 | 0.22% | 1,227,100 |
| Oct 3, 2025 | 18.53 | 18.60 | 17.70 | 17.90 | 17.90 | -2.19% | 979,518 |
| Oct 2, 2025 | 19.93 | 19.93 | 17.91 | 18.30 | 18.30 | -7.01% | 1,630,958 |
| Oct 1, 2025 | 20.62 | 20.78 | 19.52 | 19.68 | 19.68 | -4.65% | 840,558 |
| Sep 30, 2025 | 20.56 | 21.06 | 20.21 | 20.64 | 20.64 | 0.88% | 1,102,395 |
| Sep 29, 2025 | 19.00 | 20.82 | 18.99 | 20.46 | 20.46 | 8.71% | 1,313,511 |
| Sep 26, 2025 | 18.99 | 18.99 | 18.49 | 18.82 | 18.82 | 0.16% | 266,761 |
| Sep 25, 2025 | 18.86 | 18.98 | 18.39 | 18.79 | 18.79 | -2.03% | 516,720 |
| Sep 24, 2025 | 18.95 | 19.30 | 18.87 | 19.18 | 19.18 | 1.91% | 443,558 |
| Sep 23, 2025 | 19.29 | 19.36 | 18.72 | 18.82 | 18.82 | -1.57% | 287,371 |
| Sep 22, 2025 | 18.62 | 19.38 | 18.62 | 19.12 | 19.12 | 1.65% | 489,477 |
| Sep 19, 2025 | 19.57 | 19.67 | 18.76 | 18.81 | 18.81 | -4.13% | 639,833 |
| Sep 18, 2025 | 19.22 | 19.82 | 19.21 | 19.62 | 19.62 | 1.08% | 824,089 |
| Sep 17, 2025 | 19.68 | 19.74 | 19.15 | 19.41 | 19.41 | -2.46% | 485,956 |
| Sep 16, 2025 | 20.47 | 20.53 | 19.83 | 19.90 | 19.90 | -1.87% | 613,207 |
| Sep 15, 2025 | 19.67 | 20.61 | 19.65 | 20.28 | 20.28 | 3.10% | 865,390 |
| Sep 12, 2025 | 19.27 | 19.73 | 19.24 | 19.67 | 19.67 | 1.44% | 450,432 |
| Sep 11, 2025 | 19.60 | 19.62 | 19.05 | 19.39 | 19.39 | -1.47% | 708,495 |
| Sep 10, 2025 | 19.79 | 19.91 | 19.44 | 19.68 | 19.68 | 0.46% | 857,814 |
| Sep 9, 2025 | 19.37 | 19.68 | 19.10 | 19.59 | 19.59 | 1.50% | 1,118,825 |
| Sep 8, 2025 | 17.92 | 19.36 | 17.89 | 19.30 | 19.30 | 8.31% | 1,737,370 |
| Sep 5, 2025 | 17.83 | 17.94 | 17.48 | 17.82 | 17.82 | 0.11% | 993,349 |
| Sep 4, 2025 | 17.55 | 18.15 | 17.50 | 17.80 | 17.80 | 0.28% | 1,235,860 |
| Sep 3, 2025 | 16.75 | 18.27 | 16.62 | 17.75 | 17.75 | 10.59% | 2,415,450 |
| Sep 2, 2025 | 16.00 | 16.11 | 15.69 | 16.05 | 16.05 | -1.23% | 429,927 |
| Aug 29, 2025 | 16.76 | 16.79 | 16.20 | 16.25 | 16.25 | -3.04% | 393,886 |
| Aug 28, 2025 | 16.50 | 16.80 | 16.40 | 16.76 | 16.76 | 2.13% | 512,154 |