Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	13.87	14.78	13.86	14.18	14.18	2.46%	898,731
Jan 27, 2026	13.79	13.96	13.68	13.84	13.84	0.51%	649,959
Jan 26, 2026	13.50	13.80	13.37	13.77	13.77	1.92%	418,369
Jan 23, 2026	13.78	13.78	13.46	13.51	13.51	-1.96%	333,562
Jan 22, 2026	13.53	13.85	13.49	13.78	13.78	2.45%	282,199
Jan 21, 2026	13.24	13.53	13.13	13.45	13.45	1.66%	531,419
Jan 20, 2026	13.71	13.87	13.17	13.23	13.23	-5.97%	802,058
Jan 16, 2026	14.12	14.31	13.91	14.07	14.07	-0.07%	545,710
Jan 15, 2026	13.56	14.14	13.46	14.08	14.08	4.68%	1,009,074
Jan 14, 2026	13.40	13.48	13.22	13.45	13.45	-0.15%	676,969
Jan 13, 2026	13.55	13.68	13.18	13.47	13.47	-0.59%	811,902
Jan 12, 2026	13.51	13.70	13.13	13.55	13.55	0.67%	840,401
Jan 9, 2026	14.20	14.29	13.36	13.46	13.46	-5.08%	1,281,751
Jan 8, 2026	14.41	14.41	14.16	14.18	14.18	-1.80%	584,886
Jan 7, 2026	14.23	14.52	14.03	14.44	14.44	-1.50%	855,356
Jan 6, 2026	14.77	14.77	14.41	14.66	14.27	0.83%	780,191
Jan 5, 2026	14.52	14.69	14.37	14.54	14.15	2.18%	827,763
Jan 2, 2026	14.63	14.70	14.14	14.23	13.85	0.49%	416,056
Dec 31, 2025	14.31	14.40	14.15	14.16	13.78	-1.19%	418,060
Dec 30, 2025	14.56	14.74	14.29	14.33	13.95	-1.44%	493,094
Dec 29, 2025	14.64	15.11	14.42	14.54	14.15	0.21%	492,150
Dec 26, 2025	14.53	14.58	14.31	14.51	14.12	-0.07%	223,760
Dec 24, 2025	14.48	14.58	14.31	14.52	14.13	0.48%	158,281
Dec 23, 2025	15.11	15.50	14.33	14.45	14.07	-1.97%	884,510
Dec 22, 2025	14.59	14.79	14.45	14.74	14.35	4.54%	611,172
Dec 19, 2025	14.26	14.44	13.94	14.10	13.72	0.36%	566,238
Dec 18, 2025	14.23	14.48	13.97	14.05	13.68	0.43%	320,943
Dec 17, 2025	14.25	14.56	13.95	13.99	13.62	-1.82%	491,851
Dec 16, 2025	13.90	14.32	13.90	14.25	13.87	2.00%	558,684
Dec 15, 2025	14.22	14.28	13.80	13.97	13.60	-2.10%	558,946
Dec 12, 2025	14.69	14.71	14.13	14.27	13.89	-2.06%	606,636
Dec 11, 2025	13.99	14.67	13.94	14.57	14.18	4.15%	605,022
Dec 10, 2025	13.86	14.15	13.75	13.99	13.62	1.16%	482,967
Dec 9, 2025	13.91	13.97	13.61	13.83	13.46	-0.58%	484,168
Dec 8, 2025	13.84	13.98	13.70	13.91	13.54	0.72%	460,866
Dec 5, 2025	13.40	13.96	13.40	13.81	13.44	3.06%	749,830
Dec 4, 2025	13.79	13.82	13.38	13.40	13.04	-2.83%	887,676
Dec 3, 2025	13.52	13.89	13.31	13.79	13.42	2.07%	525,605
Dec 2, 2025	13.29	13.66	13.25	13.51	13.15	2.27%	709,493
Dec 1, 2025	13.63	13.66	13.19	13.21	12.86	-3.01%	750,093
Nov 28, 2025	13.47	13.65	13.42	13.62	13.26	1.87%	457,018
Nov 26, 2025	13.54	13.60	13.35	13.37	13.01	-0.67%	418,285
Nov 25, 2025	13.46	13.57	13.26	13.46	13.10	0.07%	487,927
Nov 24, 2025	13.05	13.50	12.97	13.45	13.09	3.70%	671,728
Nov 21, 2025	13.04	13.08	12.62	12.97	12.62	-0.92%	955,530
Nov 20, 2025	13.16	13.26	12.77	13.09	12.74	1.55%	1,428,354
Nov 19, 2025	13.15	13.23	12.80	12.89	12.55	-1.68%	667,731
Nov 18, 2025	13.07	13.30	12.78	13.11	12.76	0.08%	637,146
Nov 17, 2025	13.47	13.69	13.07	13.10	12.75	-2.67%	659,788
Nov 14, 2025	13.30	13.85	13.18	13.46	13.10	0.45%	685,933