Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	17.67	17.87	17.47	17.70	17.70	-0.17%	248,905
Sep 23, 2026	17.99	18.24	17.63	17.73	17.73	-1.17%	288,889
Sep 22, 2026	18.34	18.34	17.85	17.94	17.94	-1.05%	453,267
Sep 21, 2026	18.14	18.34	17.69	18.13	18.13	0.39%	459,068
Sep 18, 2026	18.40	18.49	18.02	18.06	18.06	-1.31%	619,037
Sep 17, 2026	18.61	18.70	18.26	18.30	18.30	-0.60%	282,842
Sep 16, 2026	18.41	18.67	18.26	18.41	18.41	-0.16%	315,701
Sep 15, 2026	18.22	18.50	18.12	18.44	18.44	0.05%	268,824
Sep 14, 2026	18.25	18.70	18.25	18.43	18.43	0.71%	241,258
Sep 11, 2026	18.17	18.39	18.05	18.30	18.30	1.50%	363,459
Sep 10, 2026	17.50	18.09	17.35	18.03	18.03	1.98%	282,934
Sep 9, 2026	18.30	18.33	17.65	17.68	17.68	-3.60%	332,240
Sep 8, 2026	18.83	18.83	18.10	18.34	18.34	-2.34%	452,080
Sep 4, 2026	18.34	18.83	18.20	18.78	18.78	1.84%	326,851
Sep 3, 2026	18.62	18.97	18.38	18.44	18.44	-0.11%	353,445
Sep 2, 2026	18.64	18.64	18.30	18.46	18.46	-1.65%	442,336
Sep 1, 2026	18.84	19.03	18.64	18.77	18.77	-2.39%	275,855
Aug 31, 2026	19.50	19.66	19.11	19.23	19.23	-1.99%	255,427
Aug 28, 2026	19.43	19.94	19.40	19.62	19.62	1.08%	275,801
Aug 27, 2026	19.77	20.03	19.41	19.41	19.41	-0.31%	385,392
Aug 26, 2026	19.40	19.63	19.10	19.47	19.47	0.31%	363,978
Aug 25, 2026	18.86	19.44	18.84	19.41	19.41	2.92%	191,702
Aug 24, 2026	18.98	19.32	18.71	18.86	18.86	-0.53%	262,810
Aug 21, 2026	18.57	19.21	18.45	18.96	18.96	3.66%	420,200
Aug 20, 2026	18.00	18.38	17.68	18.29	18.29	0.94%	584,969
Aug 19, 2026	18.30	18.79	17.63	18.12	18.12	-7.12%	1,542,096
Aug 18, 2026	19.60	19.75	19.34	19.51	19.51	-0.56%	440,617
Aug 17, 2026	20.16	20.27	19.45	19.62	19.62	-3.49%	341,411
Aug 14, 2026	20.23	20.40	19.86	20.33	20.33	0.99%	252,302
Aug 13, 2026	20.02	20.40	19.84	20.13	20.13	1.16%	224,509
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