Opera Limited (OPRA)
NASDAQ: OPRA · Real-Time Price · USD
19.46
-0.27 (-1.37%)
Nov 20, 2024, 4:00 PM EST - Market open
Opera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.00 | 20.00 | 19.26 | 19.46 | 19.46 | -1.37% | 557,026 |
| Nov 19, 2024 | 19.20 | 19.89 | 18.68 | 19.73 | 19.73 | 4.95% | 807,325 |
| Nov 18, 2024 | 18.30 | 19.66 | 18.30 | 18.80 | 18.80 | 3.01% | 897,447 |
| Nov 15, 2024 | 18.15 | 18.28 | 17.98 | 18.25 | 18.25 | -0.27% | 509,331 |
| Nov 14, 2024 | 17.95 | 18.40 | 17.77 | 18.30 | 18.30 | 2.18% | 421,075 |
| Nov 13, 2024 | 18.40 | 18.40 | 17.85 | 17.91 | 17.91 | -2.34% | 390,106 |
| Nov 12, 2024 | 18.60 | 18.67 | 18.27 | 18.34 | 18.34 | -1.56% | 395,932 |
| Nov 11, 2024 | 19.00 | 19.29 | 18.56 | 18.63 | 18.63 | 3.24% | 601,972 |
| Nov 8, 2024 | 18.17 | 18.80 | 17.90 | 18.05 | 18.05 | -0.69% | 614,856 |
| Nov 7, 2024 | 17.93 | 18.50 | 17.79 | 18.17 | 18.17 | 4.01% | 555,277 |
| Nov 6, 2024 | 18.00 | 18.00 | 17.11 | 17.47 | 17.47 | 0.40% | 588,433 |
| Nov 5, 2024 | 17.78 | 17.89 | 17.34 | 17.40 | 17.40 | -1.86% | 420,453 |
| Nov 4, 2024 | 17.94 | 18.26 | 17.48 | 17.73 | 17.73 | -1.28% | 498,744 |
| Nov 1, 2024 | 18.06 | 18.41 | 17.88 | 17.96 | 17.96 | -0.06% | 437,787 |
| Oct 31, 2024 | 18.50 | 18.68 | 17.94 | 17.97 | 17.97 | -3.96% | 565,388 |
| Oct 30, 2024 | 18.65 | 18.99 | 17.86 | 18.71 | 18.71 | 0.75% | 1,009,136 |
| Oct 29, 2024 | 18.15 | 19.69 | 17.20 | 18.57 | 18.57 | 10.08% | 3,009,019 |
| Oct 28, 2024 | 16.63 | 16.94 | 16.51 | 16.87 | 16.87 | 2.37% | 810,037 |
| Oct 25, 2024 | 16.20 | 16.54 | 16.15 | 16.48 | 16.48 | 2.17% | 596,678 |
| Oct 24, 2024 | 15.57 | 16.17 | 15.57 | 16.13 | 16.13 | 2.61% | 464,921 |
| Oct 23, 2024 | 15.95 | 15.95 | 15.46 | 15.72 | 15.72 | -1.44% | 401,361 |
| Oct 22, 2024 | 15.42 | 15.97 | 15.30 | 15.95 | 15.95 | 3.57% | 448,193 |
| Oct 21, 2024 | 15.72 | 15.72 | 15.23 | 15.40 | 15.40 | -1.16% | 260,435 |
| Oct 18, 2024 | 15.47 | 15.82 | 15.33 | 15.58 | 15.58 | 0.91% | 470,336 |
| Oct 17, 2024 | 15.14 | 15.51 | 14.87 | 15.44 | 15.44 | 2.18% | 460,051 |
| Oct 16, 2024 | 15.11 | 15.48 | 15.10 | 15.11 | 15.11 | - | 220,188 |
| Oct 15, 2024 | 15.23 | 15.42 | 14.96 | 15.11 | 15.11 | -1.24% | 287,064 |
| Oct 14, 2024 | 15.80 | 15.80 | 15.00 | 15.30 | 15.30 | -2.55% | 536,233 |
| Oct 11, 2024 | 14.84 | 15.75 | 14.76 | 15.70 | 15.70 | 5.76% | 579,940 |
| Oct 10, 2024 | 14.50 | 14.88 | 14.45 | 14.85 | 14.85 | 2.03% | 214,048 |
| Oct 9, 2024 | 14.74 | 14.96 | 14.51 | 14.55 | 14.55 | -0.61% | 245,309 |
| Oct 8, 2024 | 14.55 | 14.69 | 14.28 | 14.64 | 14.64 | 1.07% | 209,876 |
| Oct 7, 2024 | 14.74 | 14.74 | 14.41 | 14.49 | 14.49 | -1.76% | 355,679 |
| Oct 4, 2024 | 14.87 | 14.96 | 14.71 | 14.75 | 14.75 | 0.79% | 256,224 |
| Oct 3, 2024 | 14.86 | 14.87 | 14.57 | 14.63 | 14.63 | -1.61% | 283,681 |
| Oct 2, 2024 | 15.26 | 15.31 | 14.84 | 14.87 | 14.87 | -2.56% | 296,684 |
| Oct 1, 2024 | 15.45 | 15.56 | 15.06 | 15.26 | 15.26 | -1.23% | 309,306 |
| Sep 30, 2024 | 15.24 | 15.74 | 14.94 | 15.45 | 15.45 | 3.14% | 676,761 |
| Sep 27, 2024 | 14.74 | 15.23 | 14.67 | 14.98 | 14.98 | 2.18% | 352,252 |
| Sep 26, 2024 | 15.07 | 15.07 | 14.65 | 14.66 | 14.66 | -1.48% | 296,052 |
| Sep 25, 2024 | 15.25 | 15.25 | 14.81 | 14.88 | 14.88 | -2.43% | 289,236 |
| Sep 24, 2024 | 15.28 | 15.40 | 15.10 | 15.25 | 15.25 | 0.86% | 345,830 |
| Sep 23, 2024 | 14.51 | 15.32 | 14.50 | 15.12 | 15.12 | 3.85% | 492,079 |
| Sep 20, 2024 | 14.68 | 14.93 | 14.46 | 14.56 | 14.56 | -0.75% | 373,284 |
| Sep 19, 2024 | 15.00 | 15.00 | 14.67 | 14.67 | 14.67 | 0.62% | 256,727 |
| Sep 18, 2024 | 14.75 | 14.87 | 14.50 | 14.58 | 14.58 | -1.49% | 308,377 |
| Sep 17, 2024 | 15.01 | 15.01 | 14.65 | 14.80 | 14.80 | -0.94% | 277,443 |
| Sep 16, 2024 | 15.04 | 15.09 | 14.69 | 14.94 | 14.94 | -0.20% | 283,218 |
| Sep 13, 2024 | 15.05 | 15.15 | 14.87 | 14.97 | 14.97 | 1.01% | 294,672 |
| Sep 12, 2024 | 14.24 | 14.97 | 14.24 | 14.82 | 14.82 | 4.44% | 473,890 |
| Sep 11, 2024 | 13.78 | 14.19 | 13.73 | 14.19 | 14.19 | 3.12% | 146,016 |
| Sep 10, 2024 | 14.00 | 14.00 | 13.49 | 13.76 | 13.76 | -1.01% | 369,205 |
| Sep 9, 2024 | 14.00 | 14.13 | 13.82 | 13.90 | 13.90 | 1.31% | 366,221 |
| Sep 6, 2024 | 14.36 | 14.39 | 13.67 | 13.72 | 13.72 | -4.32% | 440,538 |
| Sep 5, 2024 | 14.30 | 14.45 | 14.20 | 14.34 | 14.34 | 0.63% | 261,001 |
| Sep 4, 2024 | 14.39 | 14.50 | 14.10 | 14.25 | 14.25 | -1.18% | 272,629 |
| Sep 3, 2024 | 14.90 | 14.90 | 14.27 | 14.42 | 14.42 | -3.16% | 407,606 |
| Aug 30, 2024 | 14.75 | 14.91 | 14.66 | 14.89 | 14.89 | 1.78% | 284,012 |
| Aug 29, 2024 | 14.79 | 15.01 | 14.59 | 14.63 | 14.63 | 0.34% | 372,636 |
| Aug 28, 2024 | 15.35 | 15.38 | 14.53 | 14.58 | 14.58 | -6.12% | 564,555 |
| Aug 27, 2024 | 15.80 | 15.80 | 15.23 | 15.53 | 15.53 | -2.57% | 604,213 |
| Aug 26, 2024 | 16.25 | 16.34 | 15.45 | 15.94 | 15.94 | -1.48% | 1,448,655 |
| Aug 23, 2024 | 14.98 | 16.33 | 14.85 | 16.18 | 16.18 | 11.51% | 2,219,813 |
| Aug 22, 2024 | 14.02 | 15.40 | 14.00 | 14.51 | 14.51 | 13.01% | 2,896,362 |
| Aug 21, 2024 | 12.64 | 12.91 | 12.57 | 12.84 | 12.84 | 1.18% | 354,738 |
| Aug 20, 2024 | 12.97 | 13.13 | 12.63 | 12.69 | 12.69 | -1.93% | 303,283 |
| Aug 19, 2024 | 12.78 | 12.95 | 12.68 | 12.94 | 12.94 | 2.05% | 232,576 |
| Aug 16, 2024 | 12.83 | 12.91 | 12.64 | 12.68 | 12.68 | -1.09% | 336,135 |
| Aug 15, 2024 | 12.49 | 12.87 | 12.46 | 12.82 | 12.82 | 3.22% | 241,835 |
| Aug 14, 2024 | 12.69 | 12.77 | 12.41 | 12.42 | 12.42 | -1.19% | 214,948 |
| Aug 13, 2024 | 12.58 | 12.63 | 12.43 | 12.57 | 12.57 | 1.13% | 237,835 |
| Aug 12, 2024 | 12.83 | 12.93 | 12.25 | 12.43 | 12.43 | -1.43% | 408,091 |
| Aug 9, 2024 | 12.66 | 12.84 | 12.56 | 12.61 | 12.61 | - | 492,458 |
| Aug 8, 2024 | 12.07 | 12.61 | 11.95 | 12.61 | 12.61 | 7.32% | 677,458 |
| Aug 7, 2024 | 11.05 | 11.97 | 11.05 | 11.75 | 11.75 | 8.10% | 929,254 |
| Aug 6, 2024 | 10.80 | 11.07 | 10.70 | 10.87 | 10.87 | -0.96% | 658,315 |
| Aug 5, 2024 | 10.53 | 11.18 | 10.11 | 10.98 | 10.98 | -4.57% | 662,694 |
| Aug 2, 2024 | 11.58 | 11.89 | 11.29 | 11.50 | 11.50 | -5.27% | 583,285 |
| Aug 1, 2024 | 12.58 | 12.62 | 11.92 | 12.14 | 12.14 | -3.50% | 363,460 |
| Jul 31, 2024 | 12.50 | 13.02 | 12.39 | 12.58 | 12.58 | 0.80% | 605,150 |
| Jul 30, 2024 | 11.95 | 12.53 | 11.83 | 12.48 | 12.48 | 4.44% | 902,982 |
| Jul 29, 2024 | 11.67 | 11.98 | 11.67 | 11.95 | 11.95 | 1.70% | 264,266 |
| Jul 26, 2024 | 11.78 | 11.91 | 11.59 | 11.75 | 11.75 | -0.25% | 419,896 |
| Jul 25, 2024 | 11.61 | 12.02 | 11.51 | 11.78 | 11.78 | 0.34% | 458,515 |
| Jul 24, 2024 | 11.99 | 12.13 | 11.56 | 11.74 | 11.74 | -3.14% | 604,160 |
| Jul 23, 2024 | 12.04 | 12.25 | 11.97 | 12.12 | 12.12 | -0.90% | 425,973 |
| Jul 22, 2024 | 11.87 | 12.33 | 11.86 | 12.23 | 12.23 | 3.21% | 583,268 |
| Jul 19, 2024 | 12.00 | 12.27 | 11.84 | 11.85 | 11.85 | -3.11% | 887,595 |
| Jul 18, 2024 | 12.35 | 12.52 | 12.07 | 12.23 | 12.23 | -0.89% | 595,710 |
| Jul 17, 2024 | 12.75 | 12.87 | 12.33 | 12.34 | 12.34 | -4.71% | 538,238 |
| Jul 16, 2024 | 13.02 | 13.13 | 12.82 | 12.95 | 12.95 | 0.31% | 375,697 |
| Jul 15, 2024 | 12.76 | 13.21 | 12.75 | 12.91 | 12.91 | 0.08% | 476,924 |
| Jul 12, 2024 | 13.20 | 13.28 | 12.87 | 12.90 | 12.90 | -1.60% | 597,701 |
| Jul 11, 2024 | 13.59 | 13.69 | 12.98 | 13.11 | 13.11 | -3.18% | 474,621 |
| Jul 10, 2024 | 13.72 | 13.72 | 13.29 | 13.54 | 13.54 | -1.38% | 444,558 |
| Jul 9, 2024 | 13.11 | 13.98 | 13.04 | 13.73 | 13.73 | 4.41% | 945,591 |
| Jul 8, 2024 | 12.94 | 13.50 | 12.86 | 13.15 | 13.15 | 1.86% | 733,200 |
| Jul 5, 2024 | 12.94 | 13.06 | 12.75 | 12.91 | 12.91 | -0.23% | 440,029 |
| Jul 3, 2024 | 12.71 | 13.10 | 12.52 | 12.94 | 12.94 | 1.65% | 594,737 |
| Jul 2, 2024 | 13.26 | 13.39 | 12.46 | 12.73 | 12.73 | -7.95% | 1,605,174 |