Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	19.44	19.57	18.20	18.44	18.44	-6.44%	1,077,684
Jul 10, 2025	19.40	19.86	19.12	19.71	19.71	1.13%	510,037
Jul 9, 2025	19.31	19.73	19.05	19.49	19.49	1.83%	692,082
Jul 8, 2025	19.40	19.65	19.14	19.14	19.14	-1.85%	551,926
Jul 7, 2025	19.87	19.96	19.32	19.50	19.10	-2.40%	547,396
Jul 3, 2025	20.19	20.24	19.78	19.98	19.57	-0.50%	341,818
Jul 2, 2025	20.43	20.49	19.95	20.08	19.67	-1.23%	1,045,400
Jul 1, 2025	19.14	20.65	19.10	20.33	19.91	7.57%	1,409,414
Jun 30, 2025	18.53	18.95	18.41	18.90	18.51	2.33%	602,159
Jun 27, 2025	18.71	18.78	18.09	18.47	18.09	-1.07%	619,927
Jun 26, 2025	18.31	18.81	18.02	18.67	18.29	1.85%	587,470
Jun 25, 2025	18.30	18.54	18.12	18.33	17.96	0.88%	435,781
Jun 24, 2025	17.81	18.27	17.63	18.17	17.80	3.36%	563,755
Jun 23, 2025	17.79	17.80	17.27	17.58	17.22	-2.50%	616,929
Jun 20, 2025	18.59	18.79	17.57	18.03	17.66	-2.96%	699,584
Jun 18, 2025	18.39	18.71	18.20	18.58	18.20	0.76%	668,391
Jun 17, 2025	18.15	18.57	18.00	18.44	18.06	0.22%	476,200
Jun 16, 2025	18.68	18.84	18.29	18.40	18.02	-0.16%	225,381
Jun 13, 2025	18.44	18.70	18.27	18.43	18.05	-2.95%	324,680
Jun 12, 2025	18.90	19.26	18.79	18.99	18.60	-0.58%	478,685
Jun 11, 2025	19.06	19.63	18.88	19.10	18.71	0.69%	518,895
Jun 10, 2025	19.01	19.07	18.48	18.97	18.58	0.32%	268,690
Jun 9, 2025	19.35	19.45	18.85	18.91	18.52	-0.37%	203,327
Jun 6, 2025	18.36	19.08	18.36	18.98	18.59	3.41%	344,521
Jun 5, 2025	18.62	18.96	18.22	18.36	17.98	-1.48%	404,526
Jun 4, 2025	18.11	18.67	17.99	18.63	18.25	2.48%	296,301
Jun 3, 2025	18.50	18.99	18.14	18.18	17.81	0.33%	418,458
Jun 2, 2025	18.31	18.37	17.79	18.12	17.75	-1.25%	447,492
May 30, 2025	17.89	18.42	17.66	18.35	17.97	1.66%	415,076
May 29, 2025	18.24	18.28	17.82	18.05	17.68	-0.61%	471,012
May 28, 2025	18.32	18.64	18.01	18.16	17.79	1.62%	341,255
May 27, 2025	17.61	17.99	17.37	17.87	17.50	2.88%	325,158
May 23, 2025	17.51	18.00	17.22	17.37	17.01	-2.63%	260,950
May 22, 2025	17.97	18.11	17.79	17.84	17.48	-0.36%	227,232
May 21, 2025	18.25	18.55	17.89	17.91	17.54	-2.74%	305,307
May 20, 2025	18.07	18.69	18.02	18.41	18.03	1.04%	535,986
May 19, 2025	18.01	18.26	17.71	18.22	17.85	0.05%	394,517
May 16, 2025	18.20	18.54	18.15	18.21	17.84	-0.11%	437,033
May 15, 2025	18.50	18.57	17.94	18.23	17.86	-1.62%	396,564
May 14, 2025	18.58	18.78	18.40	18.53	18.15	0.11%	450,951
May 13, 2025	18.05	18.58	17.79	18.51	18.13	2.95%	352,113
May 12, 2025	17.60	18.28	17.36	17.98	17.61	5.89%	1,187,323
May 9, 2025	17.19	17.46	16.81	16.98	16.63	-1.05%	344,900
May 8, 2025	17.50	17.62	17.14	17.16	16.81	-1.04%	326,768
May 7, 2025	17.13	17.44	17.08	17.34	16.99	1.05%	537,201
May 6, 2025	17.20	17.40	17.01	17.16	16.81	-1.38%	259,779
May 5, 2025	17.30	17.53	17.14	17.40	17.04	-0.40%	425,312
May 2, 2025	17.50	17.66	17.30	17.47	17.11	1.69%	505,398
May 1, 2025	17.15	17.57	16.66	17.18	16.83	0.64%	848,902
Apr 30, 2025	16.71	17.09	16.21	17.07	16.72	1.07%	830,694