Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	14.26	14.44	13.94	14.10	14.10	0.36%	563,783
Dec 18, 2025	14.23	14.48	13.97	14.05	14.05	0.43%	314,090
Dec 17, 2025	14.25	14.56	13.95	13.99	13.99	-1.82%	491,851
Dec 16, 2025	13.90	14.32	13.90	14.25	14.25	2.00%	558,684
Dec 15, 2025	14.22	14.28	13.80	13.97	13.97	-2.10%	558,946
Dec 12, 2025	14.69	14.71	14.13	14.27	14.27	-2.06%	606,636
Dec 11, 2025	13.99	14.67	13.94	14.57	14.57	4.15%	605,022
Dec 10, 2025	13.86	14.15	13.75	13.99	13.99	1.16%	482,967
Dec 9, 2025	13.91	13.97	13.61	13.83	13.83	-0.58%	484,168
Dec 8, 2025	13.84	13.98	13.70	13.91	13.91	0.72%	460,866
Dec 5, 2025	13.40	13.96	13.40	13.81	13.81	3.06%	749,830
Dec 4, 2025	13.79	13.82	13.38	13.40	13.40	-2.83%	887,676
Dec 3, 2025	13.52	13.89	13.31	13.79	13.79	2.07%	525,605
Dec 2, 2025	13.29	13.66	13.25	13.51	13.51	2.27%	709,493
Dec 1, 2025	13.63	13.66	13.19	13.21	13.21	-3.01%	750,093
Nov 28, 2025	13.47	13.65	13.42	13.62	13.62	1.87%	457,018
Nov 26, 2025	13.54	13.60	13.35	13.37	13.37	-0.67%	418,285
Nov 25, 2025	13.46	13.57	13.26	13.46	13.46	0.07%	487,927
Nov 24, 2025	13.05	13.50	12.97	13.45	13.45	3.70%	671,728
Nov 21, 2025	13.04	13.08	12.62	12.97	12.97	-0.92%	955,530
Nov 20, 2025	13.16	13.26	12.77	13.09	13.09	1.55%	1,428,354
Nov 19, 2025	13.15	13.23	12.80	12.89	12.89	-1.68%	667,731
Nov 18, 2025	13.07	13.30	12.78	13.11	13.11	0.08%	637,146
Nov 17, 2025	13.47	13.69	13.07	13.10	13.10	-2.67%	659,788
Nov 14, 2025	13.30	13.85	13.18	13.46	13.46	0.45%	685,933
Nov 13, 2025	13.74	13.84	13.19	13.40	13.40	-2.47%	606,975
Nov 12, 2025	13.67	13.84	13.49	13.74	13.74	0.88%	489,154
Nov 11, 2025	13.80	13.85	13.60	13.62	13.62	-2.44%	496,494
Nov 10, 2025	14.31	14.31	13.86	13.96	13.96	0.36%	586,182
Nov 7, 2025	13.63	14.05	13.57	13.91	13.91	1.31%	896,633
Nov 6, 2025	14.80	14.90	13.62	13.73	13.73	-4.79%	1,134,641
Nov 5, 2025	13.60	14.69	13.60	14.42	14.42	5.95%	1,528,890
Nov 4, 2025	14.15	14.26	13.60	13.61	13.61	-5.62%	1,222,496
Nov 3, 2025	14.75	14.77	14.25	14.42	14.42	-2.17%	728,338
Oct 31, 2025	14.71	14.84	14.43	14.74	14.74	1.45%	802,144
Oct 30, 2025	15.00	15.01	14.36	14.53	14.53	-3.07%	1,676,368
Oct 29, 2025	15.77	15.87	14.61	14.99	14.99	-3.41%	2,138,711
Oct 28, 2025	15.85	15.94	15.37	15.52	15.52	-2.08%	1,029,930
Oct 27, 2025	15.85	15.98	15.68	15.85	15.85	1.67%	553,279
Oct 24, 2025	15.67	15.87	15.55	15.59	15.59	1.10%	673,494
Oct 23, 2025	15.36	15.70	15.31	15.42	15.42	-0.32%	570,157
Oct 22, 2025	15.77	15.80	15.06	15.47	15.47	-2.09%	1,154,473
Oct 21, 2025	16.10	16.38	15.61	15.80	15.80	-1.86%	2,215,334
Oct 20, 2025	16.12	16.41	16.04	16.10	16.10	-0.06%	572,110
Oct 17, 2025	16.11	16.33	15.90	16.11	16.11	-1.59%	481,315
Oct 16, 2025	16.40	16.69	16.24	16.37	16.37	-0.06%	672,585
Oct 15, 2025	16.74	16.81	16.12	16.38	16.38	-0.73%	642,476
Oct 14, 2025	16.10	16.70	15.81	16.50	16.50	0.49%	796,586
Oct 13, 2025	16.41	16.52	16.14	16.42	16.42	1.80%	824,531
Oct 10, 2025	16.67	16.85	15.88	16.13	16.13	-4.73%	1,071,218