Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	12.36	12.61	12.22	12.49	12.49	1.22%	733,886
Feb 24, 2026	12.02	12.41	11.89	12.34	12.34	3.09%	561,947
Feb 23, 2026	12.27	12.27	11.89	11.97	11.97	-2.60%	673,012
Feb 20, 2026	12.28	12.50	12.24	12.29	12.29	-0.89%	338,204
Feb 19, 2026	12.12	12.44	12.00	12.40	12.40	1.31%	433,010
Feb 18, 2026	12.29	12.65	12.11	12.24	12.24	-0.41%	477,198
Feb 17, 2026	12.36	12.47	11.99	12.29	12.29	-0.73%	456,016
Feb 13, 2026	12.24	12.61	12.23	12.38	12.38	0.73%	392,360
Feb 12, 2026	12.93	12.96	12.14	12.29	12.29	-4.88%	925,109
Feb 11, 2026	13.12	13.20	12.47	12.92	12.92	-1.67%	551,560
Feb 10, 2026	12.99	13.34	12.94	13.14	13.14	1.15%	398,233
Feb 9, 2026	12.71	13.08	12.51	12.99	12.99	2.20%	418,491
Feb 6, 2026	12.09	12.73	11.98	12.71	12.71	7.80%	684,169
Feb 5, 2026	12.63	12.73	11.71	11.79	11.79	-7.60%	1,062,329
Feb 4, 2026	13.15	13.15	12.55	12.76	12.76	-3.26%	988,599
Feb 3, 2026	14.10	14.11	12.85	13.19	13.19	-6.45%	1,324,088
Feb 2, 2026	13.86	14.87	13.75	14.10	14.10	13.53%	1,920,772
Jan 30, 2026	13.36	13.54	12.41	12.42	12.42	-7.86%	1,112,679
Jan 29, 2026	14.00	14.06	13.38	13.48	13.48	-4.94%	528,684
Jan 28, 2026	13.87	14.78	13.86	14.18	14.18	2.46%	901,142
Jan 27, 2026	13.79	13.96	13.68	13.84	13.84	0.51%	649,988
Jan 26, 2026	13.50	13.80	13.37	13.77	13.77	1.92%	418,994
Jan 23, 2026	13.78	13.78	13.46	13.51	13.51	-1.96%	334,466
Jan 22, 2026	13.53	13.85	13.49	13.78	13.78	2.45%	318,732
Jan 21, 2026	13.24	13.53	13.13	13.45	13.45	1.66%	547,418
Jan 20, 2026	13.71	13.87	13.17	13.23	13.23	-5.97%	824,516
Jan 16, 2026	14.12	14.31	13.91	14.07	14.07	-0.07%	551,072
Jan 15, 2026	13.56	14.14	13.46	14.08	14.08	4.68%	1,009,818
Jan 14, 2026	13.40	13.48	13.22	13.45	13.45	-0.15%	677,945
Jan 13, 2026	13.55	13.68	13.18	13.47	13.47	-0.59%	813,869
Jan 12, 2026	13.51	13.70	13.13	13.55	13.55	0.67%	840,429
Jan 9, 2026	14.20	14.29	13.36	13.46	13.46	-5.08%	1,307,126
Jan 8, 2026	14.41	14.41	14.16	14.18	14.18	-1.80%	585,967
Jan 7, 2026	14.23	14.52	14.03	14.44	14.44	-1.50%	855,582
Jan 6, 2026	14.77	14.77	14.41	14.66	14.27	0.83%	788,043
Jan 5, 2026	14.52	14.69	14.37	14.54	14.15	2.18%	827,763
Jan 2, 2026	14.63	14.70	14.14	14.23	13.85	0.49%	416,056
Dec 31, 2025	14.31	14.40	14.15	14.16	13.78	-1.19%	418,060
Dec 30, 2025	14.56	14.74	14.29	14.33	13.95	-1.44%	493,094
Dec 29, 2025	14.64	15.11	14.42	14.54	14.15	0.21%	492,150
Dec 26, 2025	14.53	14.58	14.31	14.51	14.12	-0.07%	223,760
Dec 24, 2025	14.48	14.58	14.31	14.52	14.13	0.48%	158,281
Dec 23, 2025	15.11	15.50	14.33	14.45	14.07	-1.97%	884,510
Dec 22, 2025	14.59	14.79	14.45	14.74	14.35	4.54%	611,172
Dec 19, 2025	14.26	14.44	13.94	14.10	13.72	0.36%	566,238
Dec 18, 2025	14.23	14.48	13.97	14.05	13.68	0.43%	320,943
Dec 17, 2025	14.25	14.56	13.95	13.99	13.62	-1.82%	491,851
Dec 16, 2025	13.90	14.32	13.90	14.25	13.87	2.00%	558,684
Dec 15, 2025	14.22	14.28	13.80	13.97	13.60	-2.10%	558,946
Dec 12, 2025	14.69	14.71	14.13	14.27	13.89	-2.06%	606,636