Opera Limited (OPRA)
NASDAQ: OPRA · Real-Time Price · USD
17.15
-0.25 (-1.44%)
May 6, 2025, 9:38 AM EDT - Market open
Opera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 17.30 | 17.53 | 17.14 | 17.40 | 17.40 | -0.40% | 425,312 |
| May 2, 2025 | 17.50 | 17.66 | 17.30 | 17.47 | 17.47 | 1.69% | 505,398 |
| May 1, 2025 | 17.15 | 17.57 | 16.66 | 17.18 | 17.18 | 0.64% | 848,902 |
| Apr 30, 2025 | 16.71 | 17.09 | 16.21 | 17.07 | 17.07 | 1.07% | 830,694 |
| Apr 29, 2025 | 16.87 | 16.91 | 16.12 | 16.89 | 16.89 | 2.18% | 868,709 |
| Apr 28, 2025 | 16.84 | 17.00 | 15.91 | 16.53 | 16.53 | 6.44% | 2,206,120 |
| Apr 25, 2025 | 15.23 | 15.60 | 15.01 | 15.53 | 15.53 | 1.04% | 458,143 |
| Apr 24, 2025 | 14.87 | 15.39 | 14.61 | 15.37 | 15.37 | 5.27% | 436,587 |
| Apr 23, 2025 | 15.00 | 15.08 | 14.49 | 14.60 | 14.60 | 1.96% | 496,426 |
| Apr 22, 2025 | 14.15 | 14.56 | 13.95 | 14.32 | 14.32 | 3.84% | 337,788 |
| Apr 21, 2025 | 14.11 | 14.11 | 13.61 | 13.79 | 13.79 | -3.77% | 524,811 |
| Apr 17, 2025 | 14.51 | 14.69 | 14.25 | 14.33 | 14.33 | -0.83% | 640,762 |
| Apr 16, 2025 | 14.60 | 14.95 | 14.41 | 14.45 | 14.45 | -2.69% | 394,209 |
| Apr 15, 2025 | 15.02 | 15.17 | 14.80 | 14.85 | 14.85 | -1.13% | 291,106 |
| Apr 14, 2025 | 15.42 | 15.60 | 14.66 | 15.02 | 15.02 | 0.47% | 501,482 |
| Apr 11, 2025 | 15.00 | 15.21 | 14.45 | 14.95 | 14.95 | 0.13% | 435,997 |
| Apr 10, 2025 | 15.45 | 15.45 | 14.51 | 14.93 | 14.93 | -4.36% | 338,962 |
| Apr 9, 2025 | 13.95 | 15.78 | 13.57 | 15.61 | 15.61 | 12.46% | 589,828 |
| Apr 8, 2025 | 15.26 | 15.26 | 13.73 | 13.88 | 13.88 | -3.00% | 553,598 |
| Apr 7, 2025 | 13.07 | 14.69 | 12.83 | 14.31 | 14.31 | 2.58% | 767,227 |
| Apr 4, 2025 | 14.09 | 14.67 | 13.54 | 13.95 | 13.95 | -7.55% | 903,838 |
| Apr 3, 2025 | 15.60 | 15.64 | 15.01 | 15.09 | 15.09 | -9.04% | 628,909 |
| Apr 2, 2025 | 15.98 | 16.60 | 15.89 | 16.59 | 16.59 | 2.79% | 261,055 |
| Apr 1, 2025 | 15.84 | 16.15 | 15.62 | 16.14 | 16.14 | 1.25% | 626,227 |
| Mar 31, 2025 | 15.74 | 16.05 | 15.38 | 15.94 | 15.94 | -1.48% | 448,861 |
| Mar 28, 2025 | 17.38 | 17.38 | 15.87 | 16.18 | 16.18 | -6.96% | 997,616 |
| Mar 27, 2025 | 17.35 | 17.55 | 17.20 | 17.39 | 17.39 | -0.57% | 194,599 |
| Mar 26, 2025 | 18.28 | 18.37 | 17.43 | 17.49 | 17.49 | -3.64% | 376,692 |
| Mar 25, 2025 | 18.45 | 18.56 | 18.10 | 18.15 | 18.15 | -1.47% | 273,081 |
| Mar 24, 2025 | 18.12 | 18.45 | 18.03 | 18.42 | 18.42 | 3.54% | 277,469 |
| Mar 21, 2025 | 17.50 | 17.80 | 17.37 | 17.79 | 17.79 | 0.34% | 472,207 |
| Mar 20, 2025 | 17.84 | 18.39 | 17.59 | 17.73 | 17.73 | -3.48% | 446,355 |
| Mar 19, 2025 | 17.93 | 18.50 | 17.86 | 18.37 | 18.37 | 3.49% | 337,230 |
| Mar 18, 2025 | 17.65 | 18.19 | 17.60 | 17.75 | 17.75 | -0.34% | 214,616 |
| Mar 17, 2025 | 17.59 | 18.04 | 17.49 | 17.81 | 17.81 | 0.56% | 262,475 |
| Mar 14, 2025 | 17.43 | 17.96 | 17.40 | 17.71 | 17.71 | 3.08% | 325,747 |
| Mar 13, 2025 | 17.81 | 18.05 | 17.06 | 17.18 | 17.18 | -3.65% | 299,477 |
| 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 |