Opera Limited (OPRA)
NASDAQ: OPRA · Real-Time Price · USD
17.18
-0.65 (-3.65%)
Mar 13, 2025, 4:00 PM EST - Market closed
Opera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 17.81 | 18.05 | 17.06 | 17.18 | 17.18 | -3.65% | 299,343 |
| Mar 12, 2025 | 17.89 | 18.38 | 17.68 | 17.83 | 17.83 | 2.06% | 369,973 |
| Mar 11, 2025 | 17.13 | 17.56 | 16.90 | 17.47 | 17.47 | 2.52% | 522,091 |
| Mar 10, 2025 | 17.41 | 17.52 | 16.69 | 17.04 | 17.04 | -3.78% | 670,293 |
| Mar 7, 2025 | 17.28 | 18.35 | 17.27 | 17.71 | 17.71 | 1.14% | 915,134 |
| Mar 6, 2025 | 17.05 | 17.95 | 17.05 | 17.51 | 17.51 | -1.74% | 546,486 |
| Mar 5, 2025 | 17.35 | 17.92 | 17.04 | 17.82 | 17.82 | 2.65% | 397,732 |
| Mar 4, 2025 | 17.07 | 17.70 | 16.45 | 17.36 | 17.36 | -1.31% | 910,207 |
| Mar 3, 2025 | 18.49 | 18.50 | 17.45 | 17.59 | 17.59 | -5.73% | 632,830 |
| Feb 28, 2025 | 18.41 | 19.70 | 18.26 | 18.66 | 18.66 | 3.78% | 524,314 |
| Feb 27, 2025 | 20.61 | 20.65 | 17.90 | 17.98 | 17.98 | -2.07% | 1,253,152 |
| Feb 26, 2025 | 18.50 | 18.80 | 17.90 | 18.36 | 18.36 | 1.16% | 506,892 |
| Feb 25, 2025 | 18.38 | 18.55 | 17.34 | 18.15 | 18.15 | -1.94% | 650,869 |
| Feb 24, 2025 | 19.58 | 19.64 | 17.95 | 18.51 | 18.51 | -5.51% | 728,478 |
| Feb 21, 2025 | 20.50 | 20.68 | 19.53 | 19.59 | 19.59 | -3.69% | 374,945 |
| Feb 20, 2025 | 21.36 | 21.46 | 20.18 | 20.34 | 20.34 | -4.78% | 466,899 |
| Feb 19, 2025 | 21.86 | 21.90 | 21.21 | 21.36 | 21.36 | -2.24% | 259,032 |
| Feb 18, 2025 | 22.50 | 22.50 | 21.65 | 21.85 | 21.85 | -0.05% | 406,748 |
| Feb 14, 2025 | 22.00 | 22.00 | 21.22 | 21.86 | 21.86 | 0.05% | 462,472 |
| Feb 13, 2025 | 21.06 | 21.86 | 20.70 | 21.85 | 21.85 | 5.05% | 283,551 |
| Feb 12, 2025 | 20.81 | 21.20 | 20.67 | 20.80 | 20.80 | -2.16% | 199,248 |
| Feb 11, 2025 | 21.51 | 21.67 | 20.69 | 21.26 | 21.26 | -1.39% | 658,789 |
| Feb 10, 2025 | 20.65 | 21.90 | 20.65 | 21.56 | 21.56 | 5.27% | 860,014 |
| Feb 7, 2025 | 19.73 | 20.64 | 19.71 | 20.48 | 20.48 | 4.49% | 568,879 |
| Feb 6, 2025 | 19.90 | 20.10 | 19.36 | 19.60 | 19.60 | -0.76% | 416,085 |
| Feb 5, 2025 | 18.67 | 19.82 | 18.47 | 19.75 | 19.75 | 9.72% | 867,143 |
| Feb 4, 2025 | 17.91 | 18.23 | 17.91 | 18.00 | 18.00 | 1.18% | 220,505 |
| Feb 3, 2025 | 17.44 | 18.13 | 17.02 | 17.79 | 17.79 | -2.89% | 245,533 |
| Jan 31, 2025 | 18.96 | 19.08 | 18.23 | 18.32 | 18.32 | -2.60% | 372,542 |
| Jan 30, 2025 | 18.65 | 19.00 | 18.51 | 18.81 | 18.81 | 1.73% | 371,871 |
| Jan 29, 2025 | 18.10 | 18.57 | 18.00 | 18.49 | 18.49 | 1.59% | 274,181 |
| Jan 28, 2025 | 17.17 | 18.22 | 17.07 | 18.20 | 18.20 | 6.74% | 368,915 |
| Jan 27, 2025 | 17.60 | 17.73 | 16.85 | 17.05 | 17.05 | -6.11% | 540,367 |
| Jan 24, 2025 | 18.00 | 18.54 | 17.80 | 18.16 | 18.16 | 1.28% | 447,274 |
| Jan 23, 2025 | 18.20 | 18.53 | 17.87 | 17.93 | 17.93 | -1.86% | 254,161 |
| Jan 22, 2025 | 18.44 | 18.75 | 18.17 | 18.27 | 18.27 | -0.38% | 324,061 |
| Jan 21, 2025 | 18.40 | 18.69 | 17.77 | 18.34 | 18.34 | 0.33% | 626,278 |
| Jan 17, 2025 | 17.83 | 18.39 | 17.83 | 18.28 | 18.28 | 2.99% | 385,294 |
| Jan 16, 2025 | 17.99 | 18.10 | 17.60 | 17.75 | 17.75 | -1.66% | 356,045 |
| Jan 15, 2025 | 18.24 | 18.53 | 17.83 | 18.05 | 18.05 | 1.52% | 461,455 |
| Jan 14, 2025 | 17.78 | 18.03 | 17.65 | 17.78 | 17.78 | 1.31% | 233,421 |
| Jan 13, 2025 | 17.44 | 17.99 | 17.17 | 17.55 | 17.55 | 0.34% | 379,061 |
| Jan 10, 2025 | 17.42 | 17.80 | 16.90 | 17.49 | 17.49 | -1.74% | 487,176 |
| Jan 8, 2025 | 18.06 | 18.16 | 17.72 | 17.80 | 17.80 | -2.63% | 312,005 |
| Jan 7, 2025 | 19.41 | 19.41 | 18.03 | 18.28 | 18.28 | -5.43% | 592,260 |
| Jan 6, 2025 | 19.55 | 19.55 | 19.06 | 19.33 | 19.33 | -1.13% | 397,529 |
| Jan 3, 2025 | 19.72 | 20.35 | 18.99 | 19.55 | 19.15 | 1.93% | 688,894 |
| Jan 2, 2025 | 19.17 | 19.62 | 18.82 | 19.18 | 18.79 | 1.27% | 365,333 |
| Dec 31, 2024 | 18.91 | 19.26 | 18.75 | 18.94 | 18.56 | 0.16% | 267,039 |
| Dec 30, 2024 | 18.95 | 19.14 | 18.40 | 18.91 | 18.53 | -0.32% | 289,471 |