Skip to main content
Opera Limited (OPRA)
NASDAQ: OPRA · Real-Time Price · USD
18.91
-0.06 (-0.32%)
At close: Dec 30, 2024, 4:00 PM
19.01
+0.10 (0.53%)
After-hours: Dec 30, 2024, 7:59 PM EST

Opera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202418.9519.1418.4018.9118.91-0.32%289,471
Dec 27, 202419.2019.2018.5818.9718.97-1.76%261,840
Dec 26, 202419.2219.6019.2219.3119.310.57%344,353
Dec 24, 202418.9519.4318.7619.2019.201.32%184,800
Dec 23, 202418.7819.0318.5218.9518.950.80%276,395
Dec 20, 202418.5019.0917.8318.8018.801.08%374,475
Dec 19, 202418.8019.3118.6018.6018.60-0.21%421,526
Dec 18, 202419.8020.0018.6218.6418.64-5.91%566,941
Dec 17, 202420.2020.6019.2619.8119.81-0.95%1,023,341
Dec 16, 202419.5220.2219.3020.0020.003.15%640,255
Dec 13, 202420.2020.2319.0019.3919.39-2.71%449,059
Dec 12, 202419.0520.2818.9819.9319.934.89%1,231,987
Dec 11, 202419.0119.2018.8519.0019.000.74%258,995
Dec 10, 202419.0719.0718.2918.8618.86-1.36%668,194
Dec 9, 202419.3019.6819.0019.1219.12-0.10%516,517
Dec 6, 202419.1119.4519.0719.1419.141.38%527,498
Dec 5, 202418.6519.1518.1618.8818.88-1.05%665,249
Dec 4, 202420.0420.1718.8219.0819.08-4.93%1,249,826
Dec 3, 202420.0920.2019.7020.0720.07-0.74%332,323
Dec 2, 202420.0620.6719.8820.2220.221.05%604,654
Nov 29, 202419.6220.2819.6220.0120.012.14%199,526
Nov 27, 202419.8120.0219.4319.5919.59-1.11%298,051
Nov 26, 202420.0220.0919.6019.8119.81-1.25%335,230
Nov 25, 202420.6120.7019.9220.0620.06-0.64%574,968
Nov 22, 202419.2220.4219.1020.1920.194.61%726,979
Nov 21, 202419.7019.8319.1119.3019.30-0.82%375,396
Nov 20, 202420.0020.0019.2619.4619.46-1.37%559,700
Nov 19, 202419.2019.8918.6819.7319.734.95%807,325
Nov 18, 202418.3019.6618.3018.8018.803.01%897,447
Nov 15, 202418.1518.2817.9818.2518.25-0.27%509,331
Nov 14, 202417.9518.4017.7718.3018.302.18%421,075
Nov 13, 202418.4018.4017.8517.9117.91-2.34%390,106
Nov 12, 202418.6018.6718.2718.3418.34-1.56%395,932
Nov 11, 202419.0019.2918.5618.6318.633.24%601,972
Nov 8, 202418.1718.8017.9018.0518.05-0.69%614,856
Nov 7, 202417.9318.5017.7918.1718.174.01%555,277
Nov 6, 202418.0018.0017.1117.4717.470.40%588,433
Nov 5, 202417.7817.8917.3417.4017.40-1.86%420,453
Nov 4, 202417.9418.2617.4817.7317.73-1.28%498,744
Nov 1, 202418.0618.4117.8817.9617.96-0.06%437,787
Oct 31, 202418.5018.6817.9417.9717.97-3.96%565,388
Oct 30, 202418.6518.9917.8618.7118.710.75%1,009,136
Oct 29, 202418.1519.6917.2018.5718.5710.08%3,009,019
Oct 28, 202416.6316.9416.5116.8716.872.37%810,037
Oct 25, 202416.2016.5416.1516.4816.482.17%596,678
Oct 24, 202415.5716.1715.5716.1316.132.61%464,921
Oct 23, 202415.9515.9515.4615.7215.72-1.44%401,361
Oct 22, 202415.4215.9715.3015.9515.953.57%448,193
Oct 21, 202415.7215.7215.2315.4015.40-1.16%260,435
Oct 18, 202415.4715.8215.3315.5815.580.91%470,336
Oct 17, 202415.1415.5114.8715.4415.442.18%460,051
Oct 16, 202415.1115.4815.1015.1115.11-220,188
Oct 15, 202415.2315.4214.9615.1115.11-1.24%287,064
Oct 14, 202415.8015.8015.0015.3015.30-2.55%536,233
Oct 11, 202414.8415.7514.7615.7015.705.76%579,940
Oct 10, 202414.5014.8814.4514.8514.852.03%214,048
Oct 9, 202414.7414.9614.5114.5514.55-0.61%245,309
Oct 8, 202414.5514.6914.2814.6414.641.07%209,876
Oct 7, 202414.7414.7414.4114.4914.49-1.76%355,679
Oct 4, 202414.8714.9614.7114.7514.750.79%256,224
Oct 3, 202414.8614.8714.5714.6314.63-1.61%283,681
Oct 2, 202415.2615.3114.8414.8714.87-2.56%296,684
Oct 1, 202415.4515.5615.0615.2615.26-1.23%309,306
Sep 30, 202415.2415.7414.9415.4515.453.14%676,761
Sep 27, 202414.7415.2314.6714.9814.982.18%352,252
Sep 26, 202415.0715.0714.6514.6614.66-1.48%296,052
Sep 25, 202415.2515.2514.8114.8814.88-2.43%289,236
Sep 24, 202415.2815.4015.1015.2515.250.86%345,830
Sep 23, 202414.5115.3214.5015.1215.123.85%492,079
Sep 20, 202414.6814.9314.4614.5614.56-0.75%373,284
Sep 19, 202415.0015.0014.6714.6714.670.62%256,727
Sep 18, 202414.7514.8714.5014.5814.58-1.49%308,377
Sep 17, 202415.0115.0114.6514.8014.80-0.94%277,443
Sep 16, 202415.0415.0914.6914.9414.94-0.20%283,218
Sep 13, 202415.0515.1514.8714.9714.971.01%294,672
Sep 12, 202414.2414.9714.2414.8214.824.44%473,890
Sep 11, 202413.7814.1913.7314.1914.193.12%146,016
Sep 10, 202414.0014.0013.4913.7613.76-1.01%369,205
Sep 9, 202414.0014.1313.8213.9013.901.31%366,221
Sep 6, 202414.3614.3913.6713.7213.72-4.32%440,538
Sep 5, 202414.3014.4514.2014.3414.340.63%261,001
Sep 4, 202414.3914.5014.1014.2514.25-1.18%272,629
Sep 3, 202414.9014.9014.2714.4214.42-3.16%407,606
Aug 30, 202414.7514.9114.6614.8914.891.78%284,012
Aug 29, 202414.7915.0114.5914.6314.630.34%372,636
Aug 28, 202415.3515.3814.5314.5814.58-6.12%564,555
Aug 27, 202415.8015.8015.2315.5315.53-2.57%604,213
Aug 26, 202416.2516.3415.4515.9415.94-1.48%1,448,655
Aug 23, 202414.9816.3314.8516.1816.1811.51%2,219,813
Aug 22, 202414.0215.4014.0014.5114.5113.01%2,896,362
Aug 21, 202412.6412.9112.5712.8412.841.18%354,738
Aug 20, 202412.9713.1312.6312.6912.69-1.93%303,283
Aug 19, 202412.7812.9512.6812.9412.942.05%232,576
Aug 16, 202412.8312.9112.6412.6812.68-1.09%336,135
Aug 15, 202412.4912.8712.4612.8212.823.22%241,835
Aug 14, 202412.6912.7712.4112.4212.42-1.19%214,948
Aug 13, 202412.5812.6312.4312.5712.571.13%237,835
Aug 12, 202412.8312.9312.2512.4312.43-1.43%408,091
Aug 9, 202412.6612.8412.5612.6112.61-492,458
Aug 8, 202412.0712.6111.9512.6112.617.32%677,458