Opthea Limited (OPT)
NASDAQ: OPT · Real-Time Price · USD
4.000
-0.160 (-3.85%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.89 | 4.22 | 3.89 | 4.12 | 4.12 | 5.86% | 18,323 |
| Sep 24, 2024 | 4.06 | 4.06 | 3.82 | 3.89 | 3.89 | -0.26% | 19,845 |
| Sep 23, 2024 | 4.12 | 4.16 | 3.89 | 3.90 | 3.90 | -1.74% | 63,023 |
| Sep 20, 2024 | 3.95 | 4.05 | 3.84 | 3.97 | 3.97 | 2.82% | 36,638 |
| Sep 19, 2024 | 3.69 | 3.86 | 3.67 | 3.86 | 3.86 | 10.22% | 18,496 |
| Sep 18, 2024 | 3.58 | 3.69 | 3.45 | 3.50 | 3.50 | 2.58% | 26,631 |
| Sep 17, 2024 | 3.32 | 3.41 | 3.32 | 3.41 | 3.41 | 2.68% | 6,615 |
| Sep 16, 2024 | 3.30 | 3.49 | 3.22 | 3.33 | 3.33 | 5.56% | 20,472 |
| Sep 13, 2024 | 3.12 | 3.27 | 3.12 | 3.15 | 3.15 | - | 4,559 |
| Sep 12, 2024 | 3.15 | 3.15 | 3.10 | 3.15 | 3.15 | 1.61% | 5,178 |
| Sep 11, 2024 | 3.09 | 3.13 | 3.03 | 3.10 | 3.10 | 1.31% | 9,880 |
| Sep 10, 2024 | 3.19 | 3.19 | 2.97 | 3.06 | 3.06 | -2.55% | 14,683 |
| Sep 9, 2024 | 2.96 | 3.15 | 2.95 | 3.14 | 3.14 | 8.65% | 26,432 |
| Sep 6, 2024 | 3.10 | 3.10 | 2.84 | 2.89 | 2.89 | -3.02% | 15,070 |
| Sep 5, 2024 | 2.89 | 3.02 | 2.88 | 2.98 | 2.98 | 3.11% | 11,950 |
| Sep 4, 2024 | 2.87 | 3.04 | 2.87 | 2.89 | 2.89 | -0.69% | 10,414 |
| Sep 3, 2024 | 3.13 | 3.14 | 2.84 | 2.91 | 2.91 | -5.70% | 8,114 |
| Aug 30, 2024 | 3.11 | 3.13 | 3.02 | 3.09 | 3.09 | 1.85% | 7,020 |
| Aug 29, 2024 | 3.10 | 3.20 | 3.02 | 3.03 | 3.03 | 2.36% | 6,802 |
| Aug 28, 2024 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | 0.68% | 2,835 |
| Aug 27, 2024 | 2.94 | 2.96 | 2.93 | 2.94 | 2.94 | -1.01% | 2,145 |
| Aug 26, 2024 | 2.86 | 2.98 | 2.86 | 2.97 | 2.97 | 3.48% | 2,937 |
| Aug 23, 2024 | 2.95 | 2.95 | 2.79 | 2.87 | 2.87 | -2.38% | 7,190 |
| Aug 22, 2024 | 2.93 | 2.98 | 2.86 | 2.94 | 2.94 | 3.16% | 11,661 |
| Aug 21, 2024 | 2.77 | 2.85 | 2.75 | 2.85 | 2.85 | 8.78% | 14,933 |
| Aug 20, 2024 | 2.69 | 2.72 | 2.62 | 2.62 | 2.62 | -4.38% | 12,751 |
| Aug 19, 2024 | 2.65 | 2.75 | 2.61 | 2.74 | 2.74 | 6.61% | 25,009 |
| Aug 16, 2024 | 2.52 | 2.69 | 2.51 | 2.57 | 2.57 | 6.20% | 16,546 |
| Aug 15, 2024 | 2.36 | 2.48 | 2.36 | 2.42 | 2.42 | 4.76% | 10,554 |
| Aug 14, 2024 | 2.29 | 2.45 | 2.27 | 2.31 | 2.31 | 4.05% | 11,427 |
| Aug 13, 2024 | 2.30 | 2.30 | 2.21 | 2.22 | 2.22 | -1.11% | 8,994 |
| Aug 12, 2024 | 2.30 | 2.30 | 2.21 | 2.25 | 2.25 | -1.32% | 13,470 |
| Aug 9, 2024 | 2.22 | 2.30 | 2.16 | 2.28 | 2.28 | 2.48% | 24,544 |
| Aug 8, 2024 | 2.24 | 2.24 | 2.12 | 2.22 | 2.22 | 2.78% | 14,253 |
| Aug 7, 2024 | 2.28 | 2.28 | 2.13 | 2.16 | 2.16 | -2.26% | 21,429 |
| Aug 6, 2024 | 2.25 | 2.33 | 2.05 | 2.21 | 2.21 | 6.25% | 17,599 |
| Aug 5, 2024 | 2.15 | 2.15 | 2.07 | 2.08 | 2.08 | -7.56% | 14,729 |
| Aug 2, 2024 | 2.27 | 2.33 | 2.15 | 2.25 | 2.25 | 1.08% | 19,627 |
| Aug 1, 2024 | 2.27 | 2.38 | 2.20 | 2.23 | 2.23 | -1.94% | 7,990 |
| Jul 31, 2024 | 2.23 | 2.32 | 2.16 | 2.27 | 2.27 | 2.25% | 16,864 |
| Jul 30, 2024 | 2.18 | 2.24 | 2.17 | 2.22 | 2.22 | -1.33% | 15,985 |
| Jul 29, 2024 | 2.23 | 2.25 | 2.18 | 2.25 | 2.25 | 0.45% | 19,004 |
| Jul 26, 2024 | 2.15 | 2.27 | 2.15 | 2.24 | 2.24 | 1.82% | 14,454 |
| Jul 25, 2024 | 2.25 | 2.25 | 2.14 | 2.20 | 2.20 | -2.65% | 10,514 |
| Jul 24, 2024 | 2.15 | 2.26 | 2.15 | 2.26 | 2.26 | 6.60% | 3,201 |
| Jul 23, 2024 | 2.10 | 2.15 | 2.02 | 2.12 | 2.12 | 1.44% | 23,674 |
| Jul 22, 2024 | 2.14 | 2.26 | 2.06 | 2.09 | 2.09 | -1.42% | 16,197 |
| Jul 19, 2024 | 2.14 | 2.16 | 2.10 | 2.12 | 2.12 | 2.42% | 9,230 |
| Jul 18, 2024 | 2.08 | 2.18 | 2.07 | 2.07 | 2.07 | - | 15,904 |
| Jul 17, 2024 | 2.13 | 2.16 | 2.06 | 2.07 | 2.07 | -2.82% | 24,438 |
| Jul 16, 2024 | 2.16 | 2.21 | 2.05 | 2.13 | 2.13 | 1.91% | 18,316 |
| Jul 15, 2024 | 2.03 | 2.19 | 2.03 | 2.09 | 2.09 | 3.98% | 9,230 |
| Jul 12, 2024 | 2.05 | 2.07 | 2.01 | 2.01 | 2.01 | 1.52% | 21,219 |
| Jul 11, 2024 | 2.08 | 2.08 | 1.98 | 1.98 | 1.98 | 0.20% | 9,858 |
| Jul 10, 2024 | 1.96 | 2.01 | 1.92 | 1.98 | 1.98 | -0.70% | 7,590 |
| Jul 9, 2024 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 1.53% | 6,318 |
| Jul 8, 2024 | 1.95 | 1.97 | 1.90 | 1.96 | 1.96 | 3.70% | 5,809 |
| Jul 5, 2024 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | - | 7,214 |
| Jul 3, 2024 | 1.88 | 1.91 | 1.85 | 1.89 | 1.89 | -0.84% | 11,571 |
| Jul 2, 2024 | 1.86 | 1.98 | 1.86 | 1.91 | 1.91 | 0.26% | 25,967 |
| Jul 1, 2024 | 1.97 | 2.03 | 1.89 | 1.90 | 1.90 | -1.50% | 29,047 |
| Jun 28, 2024 | 1.99 | 1.99 | 1.89 | 1.93 | 1.93 | 3.76% | 6,741 |
| Jun 27, 2024 | 1.89 | 2.00 | 1.79 | 1.86 | 1.86 | -1.06% | 35,978 |
| Jun 26, 2024 | 1.97 | 2.27 | 1.84 | 1.88 | 1.88 | -2.59% | 66,712 |
| Jun 25, 2024 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | - | 25,872 |
| Jun 24, 2024 | 2.03 | 2.03 | 1.90 | 1.93 | 1.93 | -3.50% | 15,849 |
| Jun 21, 2024 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -1.96% | 6,558 |
| Jun 20, 2024 | 1.93 | 2.10 | 1.92 | 2.04 | 2.04 | 9.09% | 61,932 |
| Jun 18, 2024 | 1.90 | 1.93 | 1.86 | 1.87 | 1.87 | -1.06% | 22,605 |
| Jun 17, 2024 | 1.97 | 2.07 | 1.82 | 1.89 | 1.89 | -3.32% | 24,763 |
| Jun 14, 2024 | 2.54 | 2.82 | 1.95 | 1.96 | 1.96 | -21.80% | 95,915 |
| Jun 13, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 12, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 11, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,163 |
| Jun 10, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 7, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 6, 2024 | 2.57 | 2.62 | 2.50 | 2.50 | 2.50 | -3.10% | 11,707 |
| Jun 5, 2024 | 2.75 | 2.84 | 2.58 | 2.58 | 2.58 | 2.38% | 19,575 |
| Jun 4, 2024 | 2.72 | 2.72 | 2.46 | 2.52 | 2.52 | -5.26% | 30,781 |
| Jun 3, 2024 | 2.86 | 2.86 | 2.54 | 2.66 | 2.66 | -6.34% | 20,945 |
| May 31, 2024 | 2.70 | 2.95 | 2.70 | 2.84 | 2.84 | 0.35% | 16,543 |
| May 30, 2024 | 2.97 | 3.00 | 2.68 | 2.83 | 2.83 | -5.67% | 20,022 |
| May 29, 2024 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -4.31% | 33,603 |
| May 28, 2024 | 3.25 | 3.28 | 3.05 | 3.14 | 3.14 | -2.03% | 28,380 |
| May 24, 2024 | 3.25 | 3.33 | 3.19 | 3.20 | 3.20 | -0.62% | 15,177 |
| May 23, 2024 | 3.27 | 3.33 | 3.18 | 3.22 | 3.22 | -1.53% | 42,821 |
| May 22, 2024 | 3.31 | 3.38 | 3.25 | 3.27 | 3.27 | -3.54% | 22,186 |
| May 21, 2024 | 3.40 | 3.44 | 3.32 | 3.39 | 3.39 | -2.02% | 12,575 |
| May 20, 2024 | 3.35 | 3.46 | 3.30 | 3.46 | 3.46 | 1.47% | 9,401 |
| May 17, 2024 | 3.43 | 3.49 | 3.38 | 3.41 | 3.41 | -4.75% | 7,762 |
| May 16, 2024 | 3.56 | 3.58 | 3.38 | 3.58 | 3.58 | - | 39,771 |
| May 15, 2024 | 3.61 | 3.63 | 3.51 | 3.58 | 3.58 | -0.83% | 24,592 |
| May 14, 2024 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -1.63% | 35,732 |
| May 13, 2024 | 3.68 | 3.76 | 3.65 | 3.67 | 3.67 | 1.38% | 26,799 |
| May 10, 2024 | 3.80 | 3.90 | 3.50 | 3.62 | 3.62 | -4.74% | 105,569 |
| May 9, 2024 | 3.30 | 4.05 | 3.30 | 3.80 | 3.80 | 15.50% | 222,612 |
| May 8, 2024 | 3.24 | 3.30 | 3.20 | 3.29 | 3.29 | -1.35% | 23,374 |
| May 7, 2024 | 3.43 | 3.45 | 3.34 | 3.34 | 3.34 | -3.14% | 26,998 |
| May 6, 2024 | 3.41 | 3.56 | 3.23 | 3.44 | 3.44 | 0.73% | 42,971 |
| May 3, 2024 | 3.39 | 3.57 | 3.38 | 3.42 | 3.42 | 2.95% | 19,692 |