Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	18.30	18.79	17.67	17.96	-	-7.94%	919,714
Aug 18, 2026	19.60	19.75	19.34	19.51	19.51	-0.56%	427,227
Aug 17, 2026	20.16	20.27	19.45	19.62	19.62	-3.49%	340,730
Aug 14, 2026	20.23	20.40	19.86	20.33	20.33	0.99%	252,027
Aug 13, 2026	20.02	20.40	19.84	20.13	20.13	1.16%	223,941
Aug 12, 2026	20.03	20.20	19.66	19.90	19.90	-0.70%	346,239
Aug 11, 2026	19.86	20.16	19.83	20.04	20.04	0.45%	152,043
Aug 10, 2026	19.77	20.18	19.76	19.95	19.95	-0.05%	197,299
Aug 7, 2026	19.80	20.26	19.74	19.96	19.96	1.94%	274,791
Aug 6, 2026	19.66	19.79	19.40	19.58	19.58	-1.61%	329,794
Aug 5, 2026	20.75	20.78	19.80	19.90	19.90	-2.97%	347,933
Aug 4, 2026	19.45	20.55	19.42	20.51	20.51	5.13%	442,882
Aug 3, 2026	19.20	19.63	19.20	19.51	19.51	3.23%	242,432
Jul 31, 2026	18.70	18.92	18.41	18.90	18.90	1.23%	196,882
Jul 30, 2026	18.79	18.88	18.33	18.67	18.67	-0.43%	320,153
Jul 29, 2026	19.10	19.22	18.60	18.75	18.75	-1.83%	314,094
Jul 28, 2026	18.83	19.16	18.52	19.10	19.10	1.22%	325,900
Jul 27, 2026	18.81	19.10	18.54	18.87	18.87	2.11%	436,057
Jul 24, 2026	18.12	18.76	18.12	18.48	18.48	2.27%	245,693
Jul 23, 2026	19.03	19.03	17.92	18.07	18.07	-6.03%	527,719
Jul 22, 2026	19.60	19.60	18.63	19.23	19.23	-2.09%	338,207
Jul 21, 2026	19.68	19.89	19.44	19.64	19.64	0.31%	276,876
Jul 20, 2026	19.31	19.64	19.15	19.58	19.58	1.14%	267,836
Jul 17, 2026	19.65	19.85	19.21	19.36	19.36	-2.62%	335,722
Jul 16, 2026	20.24	20.65	19.81	19.88	19.88	-1.44%	365,962
Jul 15, 2026	20.20	20.47	20.03	20.17	20.17	0.20%	296,796
Jul 14, 2026	19.04	20.28	18.93	20.13	20.13	7.07%	653,385
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%	282,606
Jul 9, 2026	19.45	19.56	19.13	19.30	19.30	-0.72%	297,253
Jul 8, 2026	19.33	19.58	19.04	19.44	19.44	-1.22%	249,512
Jul 7, 2026	20.55	20.66	19.63	19.68	19.68	-2.33%	315,200
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