Opera Limited (OPRA)
NASDAQ: OPRA · Real-Time Price · USD
17.94
+0.04 (0.22%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Opera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 17.98 | 18.29 | 17.10 | 17.94 | 17.94 | 0.22% | 1,222,831 |
| 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 |
| Aug 27, 2025 | 16.51 | 16.61 | 16.32 | 16.41 | 16.41 | -0.30% | 317,804 |
| Aug 26, 2025 | 16.16 | 16.78 | 16.16 | 16.46 | 16.46 | 2.36% | 640,098 |
| Aug 25, 2025 | 15.87 | 16.62 | 15.81 | 16.08 | 16.08 | 0.25% | 1,367,158 |
| Aug 22, 2025 | 16.04 | 16.58 | 16.00 | 16.04 | 16.04 | - | 765,330 |
| Aug 21, 2025 | 15.90 | 16.26 | 15.45 | 16.04 | 16.04 | 1.65% | 1,004,835 |
| Aug 20, 2025 | 16.45 | 16.47 | 15.51 | 15.78 | 15.78 | -2.41% | 1,005,877 |
| Aug 19, 2025 | 17.70 | 17.72 | 15.58 | 16.17 | 16.17 | -4.94% | 2,462,655 |
| Aug 18, 2025 | 16.55 | 17.05 | 16.29 | 17.01 | 17.01 | 4.23% | 1,925,467 |
| Aug 15, 2025 | 15.60 | 16.43 | 15.37 | 16.32 | 16.32 | 5.97% | 1,475,194 |
| Aug 14, 2025 | 16.28 | 16.32 | 15.38 | 15.40 | 15.40 | -6.38% | 900,028 |
| Aug 13, 2025 | 16.57 | 16.74 | 16.22 | 16.45 | 16.45 | 0.06% | 488,081 |
| Aug 12, 2025 | 16.00 | 16.49 | 15.70 | 16.44 | 16.44 | 2.88% | 629,467 |
| Aug 11, 2025 | 15.91 | 16.54 | 15.84 | 15.98 | 15.98 | 0.38% | 417,581 |
| Aug 8, 2025 | 16.25 | 16.26 | 15.90 | 15.92 | 15.92 | -2.18% | 339,811 |
| Aug 7, 2025 | 16.45 | 16.52 | 16.08 | 16.28 | 16.28 | -0.94% | 256,164 |
| Aug 6, 2025 | 16.17 | 16.46 | 16.16 | 16.43 | 16.43 | 1.61% | 456,179 |
| Aug 5, 2025 | 16.30 | 16.49 | 16.01 | 16.17 | 16.17 | -0.37% | 409,606 |
| Aug 4, 2025 | 16.00 | 16.29 | 15.99 | 16.23 | 16.23 | 2.33% | 324,739 |
| Aug 1, 2025 | 16.25 | 16.25 | 15.60 | 15.86 | 15.86 | -4.28% | 573,073 |
| Jul 31, 2025 | 16.26 | 16.76 | 16.26 | 16.57 | 16.57 | 3.24% | 472,049 |
| Jul 30, 2025 | 16.40 | 16.48 | 15.93 | 16.05 | 16.05 | -2.19% | 675,749 |
| Jul 29, 2025 | 17.05 | 17.16 | 16.38 | 16.41 | 16.41 | -3.19% | 386,111 |
| Jul 28, 2025 | 17.22 | 17.30 | 16.86 | 16.95 | 16.95 | -1.45% | 506,560 |