Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.52	13.70	13.42	13.49	13.49	-3.09%	464,724
Mar 26, 2026	13.55	14.19	13.55	13.92	13.92	1.46%	510,876
Mar 25, 2026	14.28	14.41	13.49	13.72	13.72	-1.93%	457,983
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
Feb 13, 2026	12.24	12.61	12.23	12.38	12.38	0.73%	392,441
Feb 12, 2026	12.93	12.96	12.14	12.29	12.29	-4.88%	925,330
Feb 11, 2026	13.12	13.20	12.47	12.92	12.92	-1.67%	551,575
Feb 10, 2026	12.99	13.34	12.94	13.14	13.14	1.15%	398,233
Feb 9, 2026	12.71	13.08	12.51	12.99	12.99	2.20%	418,491
Feb 6, 2026	12.09	12.73	11.98	12.71	12.71	7.80%	684,169
Feb 5, 2026	12.63	12.73	11.71	11.79	11.79	-7.60%	1,062,329
Feb 4, 2026	13.15	13.15	12.55	12.76	12.76	-3.26%	988,599
Feb 3, 2026	14.10	14.11	12.85	13.19	13.19	-6.45%	1,324,088
Feb 2, 2026	13.86	14.87	13.75	14.10	14.10	13.53%	1,920,772
Jan 30, 2026	13.36	13.54	12.41	12.42	12.42	-7.86%	1,112,679
Jan 29, 2026	14.00	14.06	13.38	13.48	13.48	-4.94%	528,684
Jan 28, 2026	13.87	14.78	13.86	14.18	14.18	2.46%	901,142
Jan 27, 2026	13.79	13.96	13.68	13.84	13.84	0.51%	649,988
Jan 26, 2026	13.50	13.80	13.37	13.77	13.77	1.92%	418,994
Jan 23, 2026	13.78	13.78	13.46	13.51	13.51	-1.96%	334,466
Jan 22, 2026	13.53	13.85	13.49	13.78	13.78	2.45%	318,732
Jan 21, 2026	13.24	13.53	13.13	13.45	13.45	1.66%	547,418
Jan 20, 2026	13.71	13.87	13.17	13.23	13.23	-5.97%	824,516
Jan 16, 2026	14.12	14.31	13.91	14.07	14.07	-0.07%	551,072
Jan 15, 2026	13.56	14.14	13.46	14.08	14.08	4.68%	1,009,818