Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	17.99	18.78	17.40	17.81	17.81	5.32%	1,938,766
Apr 27, 2026	17.34	17.37	16.56	16.91	16.91	-1.86%	908,019
Apr 24, 2026	16.69	17.30	16.59	17.23	17.23	4.05%	350,720
Apr 23, 2026	17.05	17.06	16.41	16.56	16.56	-3.89%	552,582
Apr 22, 2026	17.80	17.80	17.06	17.23	17.23	-1.71%	417,723
Apr 21, 2026	17.59	17.96	17.45	17.53	17.53	0.17%	563,752
Apr 20, 2026	16.84	17.63	16.84	17.50	17.50	2.22%	578,638
Apr 17, 2026	17.30	17.50	17.10	17.12	17.12	0.65%	787,117
Apr 16, 2026	16.50	17.28	16.40	17.01	17.01	4.55%	791,476
Apr 15, 2026	15.86	16.34	15.79	16.27	16.27	3.56%	497,488
Apr 14, 2026	15.49	15.84	15.39	15.71	15.71	3.22%	368,902
Apr 13, 2026	14.63	15.24	14.56	15.22	15.22	3.19%	293,621
Apr 10, 2026	15.42	15.64	14.67	14.75	14.75	-3.78%	469,297
Apr 9, 2026	15.48	15.70	14.98	15.33	15.33	-1.73%	773,281
Apr 8, 2026	15.85	15.97	15.56	15.60	15.60	2.97%	761,713
Apr 7, 2026	14.73	15.26	14.72	15.15	15.15	1.95%	555,181
Apr 6, 2026	14.83	15.09	14.71	14.86	14.86	0.88%	284,436
Apr 2, 2026	14.27	14.87	14.15	14.73	14.73	1.59%	279,740
Apr 1, 2026	14.48	14.71	14.25	14.50	14.50	1.68%	418,818
Mar 31, 2026	13.76	14.33	13.72	14.26	14.26	4.85%	407,256
Mar 30, 2026	13.52	13.86	13.49	13.60	13.60	0.82%	602,346
Mar 27, 2026	13.52	13.70	13.42	13.49	13.49	-3.09%	464,924
Mar 26, 2026	13.55	14.19	13.55	13.92	13.92	1.46%	510,923
Mar 25, 2026	14.28	14.41	13.49	13.72	13.72	-1.93%	457,996
Mar 24, 2026	14.17	14.24	13.56	13.99	13.99	-2.30%	453,315
Mar 23, 2026	14.44	14.79	14.31	14.32	14.32	-0.28%	332,647
Mar 20, 2026	14.97	14.97	14.29	14.36	14.36	-4.01%	625,194
Mar 19, 2026	14.45	14.98	14.33	14.96	14.96	2.33%	441,979
Mar 18, 2026	14.73	15.02	14.57	14.62	14.62	-1.22%	260,397
Mar 17, 2026	14.58	15.18	14.55	14.80	14.80	0.20%	286,632
Mar 16, 2026	14.47	14.86	14.28	14.77	14.77	2.07%	357,798
Mar 13, 2026	14.70	14.83	14.36	14.47	14.47	0.07%	429,125
Mar 12, 2026	14.88	15.37	14.43	14.46	14.46	-4.17%	414,033
Mar 11, 2026	15.09	15.43	14.84	15.09	15.09	-	335,196
Mar 10, 2026	15.12	15.29	14.71	15.09	15.09	0.13%	360,682
Mar 9, 2026	15.00	15.40	14.69	15.07	15.07	-1.44%	713,981
Mar 6, 2026	15.28	15.67	15.21	15.29	15.29	-1.74%	399,951
Mar 5, 2026	14.84	15.95	14.76	15.56	15.56	2.98%	836,384
Mar 4, 2026	15.56	15.56	15.06	15.11	15.11	-2.01%	785,378
Mar 3, 2026	14.90	15.69	14.85	15.42	15.42	-0.19%	871,020
Mar 2, 2026	15.20	15.67	14.89	15.45	15.45	-3.68%	1,003,060
Feb 27, 2026	15.41	16.28	15.33	16.04	16.04	4.09%	1,497,729
Feb 26, 2026	14.40	15.55	14.00	15.41	15.41	23.38%	3,042,160
Feb 25, 2026	12.36	12.61	12.22	12.49	12.49	1.22%	735,617
Feb 24, 2026	12.02	12.41	11.89	12.34	12.34	3.09%	563,693
Feb 23, 2026	12.27	12.27	11.89	11.97	11.97	-2.60%	674,194
Feb 20, 2026	12.28	12.50	12.24	12.29	12.29	-0.89%	340,549
Feb 19, 2026	12.12	12.44	12.00	12.40	12.40	1.31%	433,071
Feb 18, 2026	12.29	12.65	12.11	12.24	12.24	-0.41%	479,768
Feb 17, 2026	12.36	12.47	11.99	12.29	12.29	-0.73%	456,196