Skip to main content
Opera Limited (OPRA)
NASDAQ: OPRA · Real-Time Price · USD
18.32
-0.49 (-2.61%)
At close: Jan 31, 2025, 4:00 PM
17.95
-0.37 (-2.04%)
After-hours: Jan 31, 2025, 4:09 PM EST

Opera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202518.9619.0818.2318.3218.32-2.60%372,542
Jan 30, 202518.6519.0018.5118.8118.811.73%371,871
Jan 29, 202518.1018.5718.0018.4918.491.59%274,181
Jan 28, 202517.1718.2217.0718.2018.206.74%368,915
Jan 27, 202517.6017.7316.8517.0517.05-6.11%540,367
Jan 24, 202518.0018.5417.8018.1618.161.28%447,274
Jan 23, 202518.2018.5317.8717.9317.93-1.86%254,161
Jan 22, 202518.4418.7518.1718.2718.27-0.38%324,061
Jan 21, 202518.4018.6917.7718.3418.340.33%626,278
Jan 17, 202517.8318.3917.8318.2818.282.99%385,294
Jan 16, 202517.9918.1017.6017.7517.75-1.66%356,045
Jan 15, 202518.2418.5317.8318.0518.051.52%461,455
Jan 14, 202517.7818.0317.6517.7817.781.31%233,421
Jan 13, 202517.4417.9917.1717.5517.550.34%379,061
Jan 10, 202517.4217.8016.9017.4917.49-1.74%487,176
Jan 8, 202518.0618.1617.7217.8017.80-2.63%312,005
Jan 7, 202519.4119.4118.0318.2818.28-5.43%592,260
Jan 6, 202519.5519.5519.0619.3319.33-1.13%397,529
Jan 3, 202519.7220.3518.9919.5519.151.93%688,894
Jan 2, 202519.1719.6218.8219.1818.791.27%365,333
Dec 31, 202418.9119.2618.7518.9418.560.16%267,039
Dec 30, 202418.9519.1418.4018.9118.53-0.32%289,471
Dec 27, 202419.2019.2018.5818.9718.59-1.76%261,840
Dec 26, 202419.2219.6019.2219.3118.920.57%344,353
Dec 24, 202418.9519.4318.7619.2018.811.32%184,800
Dec 23, 202418.7819.0318.5218.9518.570.80%276,395
Dec 20, 202418.5019.0917.8318.8018.421.08%374,475
Dec 19, 202418.8019.3118.6018.6018.22-0.21%421,526
Dec 18, 202419.8020.0018.6218.6418.26-5.91%566,941
Dec 17, 202420.2020.6019.2619.8119.41-0.95%1,023,341
Dec 16, 202419.5220.2219.3020.0019.603.15%640,255
Dec 13, 202420.2020.2319.0019.3919.00-2.71%449,059
Dec 12, 202419.0520.2818.9819.9319.534.89%1,231,987
Dec 11, 202419.0119.2018.8519.0018.620.74%258,995
Dec 10, 202419.0719.0718.2918.8618.48-1.36%668,194
Dec 9, 202419.3019.6819.0019.1218.73-0.10%516,517
Dec 6, 202419.1119.4519.0719.1418.751.38%527,498
Dec 5, 202418.6519.1518.1618.8818.50-1.05%665,249
Dec 4, 202420.0420.1718.8219.0818.69-4.93%1,249,826
Dec 3, 202420.0920.2019.7020.0719.66-0.74%332,323
Dec 2, 202420.0620.6719.8820.2219.811.05%604,654
Nov 29, 202419.6220.2819.6220.0119.602.14%199,526
Nov 27, 202419.8120.0219.4319.5919.19-1.11%298,051
Nov 26, 202420.0220.0919.6019.8119.41-1.25%335,230
Nov 25, 202420.6120.7019.9220.0619.65-0.64%574,968
Nov 22, 202419.2220.4219.1020.1919.784.61%726,979
Nov 21, 202419.7019.8319.1119.3018.91-0.82%375,396
Nov 20, 202420.0020.0019.2619.4619.07-1.37%559,700
Nov 19, 202419.2019.8918.6819.7319.334.95%807,325
Nov 18, 202418.3019.6618.3018.8018.423.01%897,447
Nov 15, 202418.1518.2817.9818.2517.88-0.27%509,331
Nov 14, 202417.9518.4017.7718.3017.932.18%421,075
Nov 13, 202418.4018.4017.8517.9117.55-2.34%390,106
Nov 12, 202418.6018.6718.2718.3417.97-1.56%395,932
Nov 11, 202419.0019.2918.5618.6318.253.24%601,972
Nov 8, 202418.1718.8017.9018.0517.68-0.69%614,856
Nov 7, 202417.9318.5017.7918.1717.804.01%555,277
Nov 6, 202418.0018.0017.1117.4717.120.40%588,433
Nov 5, 202417.7817.8917.3417.4017.05-1.86%420,453
Nov 4, 202417.9418.2617.4817.7317.37-1.28%498,744
Nov 1, 202418.0618.4117.8817.9617.60-0.06%437,787
Oct 31, 202418.5018.6817.9417.9717.61-3.96%565,388
Oct 30, 202418.6518.9917.8618.7118.330.75%1,009,136
Oct 29, 202418.1519.6917.2018.5718.1910.08%3,009,019
Oct 28, 202416.6316.9416.5116.8716.532.37%810,037
Oct 25, 202416.2016.5416.1516.4816.152.17%596,678
Oct 24, 202415.5716.1715.5716.1315.802.61%464,921
Oct 23, 202415.9515.9515.4615.7215.40-1.44%401,361
Oct 22, 202415.4215.9715.3015.9515.633.57%448,193
Oct 21, 202415.7215.7215.2315.4015.09-1.16%260,435
Oct 18, 202415.4715.8215.3315.5815.260.91%470,336
Oct 17, 202415.1415.5114.8715.4415.132.18%460,051
Oct 16, 202415.1115.4815.1015.1114.80-220,188
Oct 15, 202415.2315.4214.9615.1114.80-1.24%287,064
Oct 14, 202415.8015.8015.0015.3014.99-2.55%536,233
Oct 11, 202414.8415.7514.7615.7015.385.76%579,940
Oct 10, 202414.5014.8814.4514.8514.542.03%214,048
Oct 9, 202414.7414.9614.5114.5514.26-0.61%245,309
Oct 8, 202414.5514.6914.2814.6414.341.07%209,876
Oct 7, 202414.7414.7414.4114.4914.19-1.76%355,679
Oct 4, 202414.8714.9614.7114.7514.450.79%256,224
Oct 3, 202414.8614.8714.5714.6314.33-1.61%283,681
Oct 2, 202415.2615.3114.8414.8714.57-2.56%296,684
Oct 1, 202415.4515.5615.0615.2614.95-1.23%309,306
Sep 30, 202415.2415.7414.9415.4515.143.14%676,761
Sep 27, 202414.7415.2314.6714.9814.682.18%352,252
Sep 26, 202415.0715.0714.6514.6614.36-1.48%296,052
Sep 25, 202415.2515.2514.8114.8814.58-2.43%289,236
Sep 24, 202415.2815.4015.1015.2514.940.86%345,830
Sep 23, 202414.5115.3214.5015.1214.813.85%492,079
Sep 20, 202414.6814.9314.4614.5614.27-0.75%373,284
Sep 19, 202415.0015.0014.6714.6714.370.62%256,727
Sep 18, 202414.7514.8714.5014.5814.28-1.49%308,377
Sep 17, 202415.0115.0114.6514.8014.50-0.94%277,443
Sep 16, 202415.0415.0914.6914.9414.64-0.20%283,218
Sep 13, 202415.0515.1514.8714.9714.671.01%294,672
Sep 12, 202414.2414.9714.2414.8214.524.44%473,890
Sep 11, 202413.7814.1913.7314.1913.903.12%146,016
Sep 10, 202414.0014.0013.4913.7613.48-1.01%369,205
Sep 9, 202414.0014.1313.8213.9013.621.31%366,221