Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	19.60	19.60	18.63	19.23	19.23	-2.09%	338,152
Jul 21, 2026	19.68	19.89	19.44	19.64	19.64	0.31%	276,466
Jul 20, 2026	19.31	19.64	19.15	19.58	19.58	1.14%	264,317
Jul 17, 2026	19.65	19.85	19.21	19.36	19.36	-2.62%	335,720
Jul 16, 2026	20.24	20.65	19.81	19.88	19.88	-1.44%	365,779
Jul 15, 2026	20.20	20.47	20.03	20.17	20.17	0.20%	296,780
Jul 14, 2026	19.04	20.28	18.93	20.13	20.13	7.07%	653,353
Jul 13, 2026	19.25	19.40	18.56	18.80	18.80	-2.08%	306,419
Jul 10, 2026	19.53	19.72	19.15	19.20	19.20	-0.52%	282,580
Jul 9, 2026	19.45	19.56	19.13	19.30	19.30	-0.72%	297,144
Jul 8, 2026	19.33	19.58	19.04	19.44	19.44	-1.22%	249,501
Jul 7, 2026	20.55	20.66	19.63	19.68	19.68	-2.33%	315,199
Jul 6, 2026	19.79	20.58	19.79	20.54	20.15	3.22%	276,599
Jul 2, 2026	20.08	20.20	19.61	19.90	19.52	-0.75%	242,416
Jul 1, 2026	19.73	20.27	19.73	20.05	19.67	1.11%	618,498
Jun 30, 2026	19.70	20.00	19.67	19.83	19.45	0.10%	296,591
Jun 29, 2026	19.01	19.91	18.88	19.81	19.43	5.09%	620,287
Jun 26, 2026	17.86	18.87	17.86	18.85	18.49	3.91%	239,526
Jun 25, 2026	18.41	18.51	17.82	18.14	17.80	-0.82%	262,631
Jun 24, 2026	18.43	18.91	18.13	18.29	17.94	0.05%	354,180
Jun 23, 2026	18.11	18.73	18.05	18.28	17.93	-1.83%	235,890
Jun 22, 2026	18.32	19.16	18.19	18.62	18.27	0.54%	461,248
Jun 18, 2026	18.82	18.88	18.14	18.52	18.17	-1.44%	382,172
Jun 17, 2026	19.07	19.29	18.70	18.79	18.43	-1.16%	349,656
Jun 16, 2026	19.25	19.68	18.94	19.01	18.65	-1.60%	473,972
Jun 15, 2026	18.50	19.35	18.43	19.32	18.95	6.27%	404,604
Jun 12, 2026	17.75	18.41	17.51	18.18	17.83	2.31%	266,354
Jun 11, 2026	17.50	17.86	17.35	17.77	17.43	1.60%	271,628
Jun 10, 2026	17.47	17.90	17.38	17.49	17.16	-0.68%	289,408
Jun 9, 2026	18.00	18.33	17.18	17.61	17.28	-2.76%	353,681
Jun 8, 2026	18.16	18.35	17.93	18.11	17.77	-0.33%	303,576
Jun 5, 2026	18.58	18.70	17.97	18.17	17.83	-2.68%	320,772
Jun 4, 2026	18.41	18.76	18.37	18.67	18.32	1.58%	201,043
Jun 3, 2026	18.76	18.76	18.23	18.38	18.03	-3.31%	260,018
Jun 2, 2026	19.01	19.22	18.64	19.01	18.65	-1.55%	454,086
Jun 1, 2026	18.93	19.38	18.57	19.31	18.94	2.82%	648,227
May 29, 2026	18.52	18.88	18.23	18.78	18.42	2.40%	451,508
May 28, 2026	18.16	18.67	18.07	18.34	17.99	0.99%	321,758
May 27, 2026	17.73	18.23	17.71	18.16	17.82	2.48%	354,922
May 26, 2026	17.53	17.96	17.44	17.72	17.38	1.66%	316,213
May 22, 2026	17.61	17.99	17.34	17.43	17.10	-0.57%	176,137
May 21, 2026	17.30	17.70	17.10	17.53	17.20	0.52%	230,241
May 20, 2026	17.12	17.46	16.73	17.44	17.11	1.34%	204,257
May 19, 2026	17.50	17.79	17.05	17.21	16.88	-1.32%	325,062
May 18, 2026	17.39	17.99	17.30	17.44	17.11	-2.52%	449,345
May 15, 2026	17.93	17.99	17.67	17.89	17.55	-1.16%	348,651
May 14, 2026	18.25	18.26	17.80	18.10	17.76	-0.49%	322,453
May 13, 2026	17.95	18.39	17.89	18.19	17.84	0.61%	312,472
May 12, 2026	18.14	18.20	17.68	18.08	17.74	-0.93%	364,600
May 11, 2026	18.41	18.83	18.09	18.25	17.90	-2.61%	414,246