Opera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	15.85	15.97	15.56	15.60	15.60	2.97%	761,713
Apr 7, 2026	14.73	15.26	14.72	15.15	15.15	1.95%	555,181
Apr 6, 2026	14.83	15.09	14.71	14.86	14.86	0.88%	284,436
Apr 2, 2026	14.27	14.87	14.15	14.73	14.73	1.59%	279,740
Apr 1, 2026	14.48	14.71	14.25	14.50	14.50	1.68%	418,818
Mar 31, 2026	13.76	14.33	13.72	14.26	14.26	4.85%	407,256
Mar 30, 2026	13.52	13.86	13.49	13.60	13.60	0.82%	602,346
Mar 27, 2026	13.52	13.70	13.42	13.49	13.49	-3.09%	464,924
Mar 26, 2026	13.55	14.19	13.55	13.92	13.92	1.46%	510,923
Mar 25, 2026	14.28	14.41	13.49	13.72	13.72	-1.93%	457,996
Mar 24, 2026	14.17	14.24	13.56	13.99	13.99	-2.30%	453,315
Mar 23, 2026	14.44	14.79	14.31	14.32	14.32	-0.28%	332,647
Mar 20, 2026	14.97	14.97	14.29	14.36	14.36	-4.01%	625,194
Mar 19, 2026	14.45	14.98	14.33	14.96	14.96	2.33%	441,979
Mar 18, 2026	14.73	15.02	14.57	14.62	14.62	-1.22%	260,397
Mar 17, 2026	14.58	15.18	14.55	14.80	14.80	0.20%	286,632
Mar 16, 2026	14.47	14.86	14.28	14.77	14.77	2.07%	357,798
Mar 13, 2026	14.70	14.83	14.36	14.47	14.47	0.07%	429,125
Mar 12, 2026	14.88	15.37	14.43	14.46	14.46	-4.17%	414,033
Mar 11, 2026	15.09	15.43	14.84	15.09	15.09	-	335,196
Mar 10, 2026	15.12	15.29	14.71	15.09	15.09	0.13%	360,682
Mar 9, 2026	15.00	15.40	14.69	15.07	15.07	-1.44%	713,981