Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.30	17.50	17.10	17.12	17.12	0.65%	785,460
Apr 16, 2026	16.50	17.28	16.40	17.01	17.01	4.55%	790,990
Apr 15, 2026	15.86	16.34	15.79	16.27	16.27	3.56%	491,241
Apr 14, 2026	15.49	15.84	15.39	15.71	15.71	3.22%	367,817
Apr 13, 2026	14.63	15.24	14.56	15.22	15.22	3.19%	291,406
Apr 10, 2026	15.42	15.64	14.67	14.75	14.75	-3.78%	469,127
Apr 9, 2026	15.48	15.70	14.98	15.33	15.33	-1.73%	773,247
Apr 8, 2026	15.85	15.97	15.56	15.60	15.60	2.97%	761,207
Apr 7, 2026	14.73	15.26	14.72	15.15	15.15	1.95%	534,887
Apr 6, 2026	14.83	15.09	14.71	14.86	14.86	0.88%	284,365
Apr 2, 2026	14.27	14.87	14.15	14.73	14.73	1.59%	279,699
Apr 1, 2026	14.48	14.71	14.25	14.50	14.50	1.68%	418,733
Mar 31, 2026	13.76	14.33	13.72	14.26	14.26	4.85%	407,156
Mar 30, 2026	13.52	13.86	13.49	13.60	13.60	0.82%	601,064
Mar 27, 2026	13.52	13.70	13.42	13.49	13.49	-3.09%	464,724
Mar 26, 2026	13.55	14.19	13.55	13.92	13.92	1.46%	510,876
Mar 25, 2026	14.28	14.41	13.49	13.72	13.72	-1.93%	457,983
Mar 24, 2026	14.17	14.24	13.56	13.99	13.99	-2.30%	453,315
Mar 23, 2026	14.44	14.79	14.31	14.32	14.32	-0.28%	332,647
Mar 20, 2026	14.97	14.97	14.29	14.36	14.36	-4.01%	625,194
Mar 19, 2026	14.45	14.98	14.33	14.96	14.96	2.33%	441,979
Mar 18, 2026	14.73	15.02	14.57	14.62	14.62	-1.22%	260,397
Mar 17, 2026	14.58	15.18	14.55	14.80	14.80	0.20%	286,632
Mar 16, 2026	14.47	14.86	14.28	14.77	14.77	2.07%	357,798
Mar 13, 2026	14.70	14.83	14.36	14.47	14.47	0.07%	429,125
Mar 12, 2026	14.88	15.37	14.43	14.46	14.46	-4.17%	414,033
Mar 11, 2026	15.09	15.43	14.84	15.09	15.09	-	335,196
Mar 10, 2026	15.12	15.29	14.71	15.09	15.09	0.13%	360,682
Mar 9, 2026	15.00	15.40	14.69	15.07	15.07	-1.44%	713,981
Mar 6, 2026	15.28	15.67	15.21	15.29	15.29	-1.74%	399,951
Mar 5, 2026	14.84	15.95	14.76	15.56	15.56	2.98%	836,384
Mar 4, 2026	15.56	15.56	15.06	15.11	15.11	-2.01%	785,378
Mar 3, 2026	14.90	15.69	14.85	15.42	15.42	-0.19%	871,020
Mar 2, 2026	15.20	15.67	14.89	15.45	15.45	-3.68%	1,003,060
Feb 27, 2026	15.41	16.28	15.33	16.04	16.04	4.09%	1,497,729
Feb 26, 2026	14.40	15.55	14.00	15.41	15.41	23.38%	3,042,160
Feb 25, 2026	12.36	12.61	12.22	12.49	12.49	1.22%	735,617
Feb 24, 2026	12.02	12.41	11.89	12.34	12.34	3.09%	563,693
Feb 23, 2026	12.27	12.27	11.89	11.97	11.97	-2.60%	674,194
Feb 20, 2026	12.28	12.50	12.24	12.29	12.29	-0.89%	340,549
Feb 19, 2026	12.12	12.44	12.00	12.40	12.40	1.31%	433,071
Feb 18, 2026	12.29	12.65	12.11	12.24	12.24	-0.41%	479,768
Feb 17, 2026	12.36	12.47	11.99	12.29	12.29	-0.73%	456,196
Feb 13, 2026	12.24	12.61	12.23	12.38	12.38	0.73%	392,441
Feb 12, 2026	12.93	12.96	12.14	12.29	12.29	-4.88%	925,330
Feb 11, 2026	13.12	13.20	12.47	12.92	12.92	-1.67%	551,575
Feb 10, 2026	12.99	13.34	12.94	13.14	13.14	1.15%	398,233
Feb 9, 2026	12.71	13.08	12.51	12.99	12.99	2.20%	418,491
Feb 6, 2026	12.09	12.73	11.98	12.71	12.71	7.80%	684,169
Feb 5, 2026	12.63	12.73	11.71	11.79	11.79	-7.60%	1,062,329