Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.82	18.88	18.14	18.52	18.52	-1.44%	382,125
Jun 17, 2026	19.07	19.29	18.70	18.79	18.79	-1.16%	349,624
Jun 16, 2026	19.25	19.68	18.94	19.01	19.01	-1.60%	473,526
Jun 15, 2026	18.50	19.35	18.43	19.32	19.32	6.27%	402,998
Jun 12, 2026	17.75	18.41	17.51	18.18	18.18	2.31%	266,281
Jun 11, 2026	17.50	17.86	17.35	17.77	17.77	1.60%	271,565
Jun 10, 2026	17.47	17.90	17.38	17.49	17.49	-0.68%	288,292
Jun 9, 2026	18.00	18.33	17.18	17.61	17.61	-2.76%	353,658
Jun 8, 2026	18.16	18.35	17.93	18.11	18.11	-0.33%	303,520
Jun 5, 2026	18.58	18.70	17.97	18.17	18.17	-2.68%	320,659
Jun 4, 2026	18.41	18.76	18.37	18.67	18.67	1.58%	200,929
Jun 3, 2026	18.76	18.76	18.23	18.38	18.38	-3.31%	259,950
Jun 2, 2026	19.01	19.22	18.64	19.01	19.01	-1.55%	452,740
Jun 1, 2026	18.93	19.38	18.57	19.31	19.31	2.82%	642,431
May 29, 2026	18.52	18.88	18.23	18.78	18.78	2.40%	449,846
May 28, 2026	18.16	18.67	18.07	18.34	18.34	0.99%	318,985
May 27, 2026	17.73	18.23	17.71	18.16	18.16	2.48%	354,127
May 26, 2026	17.53	17.96	17.44	17.72	17.72	1.66%	316,111
May 22, 2026	17.61	17.99	17.34	17.43	17.43	-0.57%	176,060
May 21, 2026	17.30	17.70	17.10	17.53	17.53	0.52%	230,086
May 20, 2026	17.12	17.46	16.73	17.44	17.44	1.34%	204,218
May 19, 2026	17.50	17.79	17.05	17.21	17.21	-1.32%	324,929
May 18, 2026	17.39	17.99	17.30	17.44	17.44	-2.52%	449,249
May 15, 2026	17.93	17.99	17.67	17.89	17.89	-1.16%	348,651
May 14, 2026	18.25	18.26	17.80	18.10	18.10	-0.49%	322,453
May 13, 2026	17.95	18.39	17.89	18.19	18.19	0.61%	312,472
May 12, 2026	18.14	18.20	17.68	18.08	18.08	-0.93%	364,600
May 11, 2026	18.41	18.83	18.09	18.25	18.25	-2.61%	414,246
May 8, 2026	18.76	18.87	18.44	18.74	18.74	-0.11%	326,539
May 7, 2026	19.10	19.18	18.67	18.76	18.76	-0.48%	419,131
May 6, 2026	18.45	18.87	18.20	18.85	18.85	2.17%	392,969
May 5, 2026	18.90	19.14	18.40	18.45	18.45	-2.43%	548,230
May 4, 2026	18.43	19.24	18.37	18.91	18.91	2.05%	891,224
May 1, 2026	17.99	18.67	17.68	18.53	18.53	4.39%	863,651
Apr 30, 2026	17.37	17.85	17.21	17.75	17.75	2.31%	613,844
Apr 29, 2026	17.78	17.78	17.00	17.35	17.35	-2.58%	851,431
Apr 28, 2026	17.99	18.78	17.40	17.81	17.81	5.32%	1,938,809
Apr 27, 2026	17.34	17.37	16.56	16.91	16.91	-1.86%	908,019
Apr 24, 2026	16.69	17.30	16.59	17.23	17.23	4.05%	350,720
Apr 23, 2026	17.05	17.06	16.41	16.56	16.56	-3.89%	552,582
Apr 22, 2026	17.80	17.80	17.06	17.23	17.23	-1.71%	417,723
Apr 21, 2026	17.59	17.96	17.45	17.53	17.53	0.17%	563,752
Apr 20, 2026	16.84	17.63	16.84	17.50	17.50	2.22%	578,638
Apr 17, 2026	17.30	17.50	17.10	17.12	17.12	0.65%	787,117
Apr 16, 2026	16.50	17.28	16.40	17.01	17.01	4.55%	791,476
Apr 15, 2026	15.86	16.34	15.79	16.27	16.27	3.56%	497,488
Apr 14, 2026	15.49	15.84	15.39	15.71	15.71	3.22%	368,902
Apr 13, 2026	14.63	15.24	14.56	15.22	15.22	3.19%	293,621
Apr 10, 2026	15.42	15.64	14.67	14.75	14.75	-3.78%	469,297
Apr 9, 2026	15.48	15.70	14.98	15.33	15.33	-1.73%	773,281