Opera Limited (OPRA)
NASDAQ: OPRA · Real-Time Price · USD
19.97
-0.31 (-1.53%)
Sep 16, 2025, 10:59 AM EDT - Market open
Opera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 20.47 | 20.53 | 20.21 | 20.18 | - | -0.52% | 61,685 |
| Sep 15, 2025 | 19.67 | 20.61 | 19.65 | 20.28 | 20.28 | 3.10% | 865,390 |
| Sep 12, 2025 | 19.27 | 19.73 | 19.24 | 19.67 | 19.67 | 1.44% | 450,432 |
| Sep 11, 2025 | 19.60 | 19.62 | 19.05 | 19.39 | 19.39 | -1.47% | 708,495 |
| Sep 10, 2025 | 19.79 | 19.91 | 19.44 | 19.68 | 19.68 | 0.46% | 857,814 |
| Sep 9, 2025 | 19.37 | 19.68 | 19.10 | 19.59 | 19.59 | 1.50% | 1,118,825 |
| Sep 8, 2025 | 17.92 | 19.36 | 17.89 | 19.30 | 19.30 | 8.31% | 1,737,370 |
| Sep 5, 2025 | 17.83 | 17.94 | 17.48 | 17.82 | 17.82 | 0.11% | 993,349 |
| Sep 4, 2025 | 17.55 | 18.15 | 17.50 | 17.80 | 17.80 | 0.28% | 1,235,860 |
| Sep 3, 2025 | 16.75 | 18.27 | 16.62 | 17.75 | 17.75 | 10.59% | 2,415,450 |
| Sep 2, 2025 | 16.00 | 16.11 | 15.69 | 16.05 | 16.05 | -1.23% | 429,927 |
| Aug 29, 2025 | 16.76 | 16.79 | 16.20 | 16.25 | 16.25 | -3.04% | 393,886 |
| Aug 28, 2025 | 16.50 | 16.80 | 16.40 | 16.76 | 16.76 | 2.13% | 512,154 |
| Aug 27, 2025 | 16.51 | 16.61 | 16.32 | 16.41 | 16.41 | -0.30% | 317,804 |
| Aug 26, 2025 | 16.16 | 16.78 | 16.16 | 16.46 | 16.46 | 2.36% | 640,098 |
| Aug 25, 2025 | 15.87 | 16.62 | 15.81 | 16.08 | 16.08 | 0.25% | 1,367,158 |
| Aug 22, 2025 | 16.04 | 16.58 | 16.00 | 16.04 | 16.04 | - | 765,330 |
| Aug 21, 2025 | 15.90 | 16.26 | 15.45 | 16.04 | 16.04 | 1.65% | 1,004,835 |
| Aug 20, 2025 | 16.45 | 16.47 | 15.51 | 15.78 | 15.78 | -2.41% | 1,005,877 |
| Aug 19, 2025 | 17.70 | 17.72 | 15.58 | 16.17 | 16.17 | -4.94% | 2,462,655 |
| Aug 18, 2025 | 16.55 | 17.05 | 16.29 | 17.01 | 17.01 | 4.23% | 1,925,467 |
| Aug 15, 2025 | 15.60 | 16.43 | 15.37 | 16.32 | 16.32 | 5.97% | 1,475,194 |
| Aug 14, 2025 | 16.28 | 16.32 | 15.38 | 15.40 | 15.40 | -6.38% | 900,028 |
| Aug 13, 2025 | 16.57 | 16.74 | 16.22 | 16.45 | 16.45 | 0.06% | 488,081 |
| Aug 12, 2025 | 16.00 | 16.49 | 15.70 | 16.44 | 16.44 | 2.88% | 629,467 |
| Aug 11, 2025 | 15.91 | 16.54 | 15.84 | 15.98 | 15.98 | 0.38% | 417,581 |
| Aug 8, 2025 | 16.25 | 16.26 | 15.90 | 15.92 | 15.92 | -2.18% | 339,811 |
| Aug 7, 2025 | 16.45 | 16.52 | 16.08 | 16.28 | 16.28 | -0.94% | 256,164 |
| Aug 6, 2025 | 16.17 | 16.46 | 16.16 | 16.43 | 16.43 | 1.61% | 456,179 |
| Aug 5, 2025 | 16.30 | 16.49 | 16.01 | 16.17 | 16.17 | -0.37% | 409,606 |
| Aug 4, 2025 | 16.00 | 16.29 | 15.99 | 16.23 | 16.23 | 2.33% | 324,739 |
| Aug 1, 2025 | 16.25 | 16.25 | 15.60 | 15.86 | 15.86 | -4.28% | 573,073 |
| Jul 31, 2025 | 16.26 | 16.76 | 16.26 | 16.57 | 16.57 | 3.24% | 472,049 |
| Jul 30, 2025 | 16.40 | 16.48 | 15.93 | 16.05 | 16.05 | -2.19% | 675,749 |
| Jul 29, 2025 | 17.05 | 17.16 | 16.38 | 16.41 | 16.41 | -3.19% | 386,111 |
| Jul 28, 2025 | 17.22 | 17.30 | 16.86 | 16.95 | 16.95 | -1.45% | 506,560 |
| Jul 25, 2025 | 17.19 | 17.34 | 16.88 | 17.20 | 17.20 | 0.70% | 500,331 |
| Jul 24, 2025 | 17.71 | 17.96 | 17.03 | 17.08 | 17.08 | -3.12% | 526,938 |
| Jul 23, 2025 | 17.70 | 17.81 | 17.50 | 17.63 | 17.63 | 0.80% | 272,297 |
| Jul 22, 2025 | 17.62 | 17.90 | 17.40 | 17.49 | 17.49 | -1.41% | 449,025 |
| Jul 21, 2025 | 18.00 | 18.05 | 17.29 | 17.74 | 17.74 | -0.84% | 918,365 |
| Jul 18, 2025 | 18.45 | 18.64 | 17.81 | 17.89 | 17.89 | -2.03% | 514,459 |
| Jul 17, 2025 | 18.61 | 18.90 | 18.19 | 18.26 | 18.26 | -1.88% | 602,432 |
| Jul 16, 2025 | 18.73 | 18.94 | 17.98 | 18.61 | 18.61 | -0.43% | 358,366 |
| Jul 15, 2025 | 18.84 | 18.99 | 18.42 | 18.69 | 18.69 | 0.48% | 379,419 |
| Jul 14, 2025 | 18.32 | 18.73 | 18.09 | 18.60 | 18.60 | 0.87% | 722,018 |
| Jul 11, 2025 | 19.44 | 19.57 | 18.20 | 18.44 | 18.44 | -6.44% | 1,077,684 |
| Jul 10, 2025 | 19.40 | 19.86 | 19.12 | 19.71 | 19.71 | 1.13% | 510,037 |
| Jul 9, 2025 | 19.31 | 19.73 | 19.05 | 19.49 | 19.49 | 1.83% | 692,082 |
| Jul 8, 2025 | 19.40 | 19.65 | 19.14 | 19.14 | 19.14 | -1.85% | 551,926 |