Opthea Limited (OPT)
NASDAQ: OPT · Real-Time Price · USD
3.170
-0.140 (-4.23%)
Nov 21, 2024, 12:28 PM EST - Market open
Opthea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.32 | 3.37 | 3.26 | 3.28 | 3.28 | 0.61% | 19,694 |
| Nov 19, 2024 | 3.36 | 3.36 | 3.22 | 3.26 | 3.26 | - | 10,479 |
| Nov 18, 2024 | 3.38 | 3.42 | 3.23 | 3.26 | 3.26 | 0.62% | 12,201 |
| Nov 15, 2024 | 3.26 | 3.32 | 3.14 | 3.24 | 3.24 | -4.14% | 33,699 |
| Nov 14, 2024 | 3.83 | 3.83 | 3.29 | 3.38 | 3.38 | -9.63% | 225,232 |
| Nov 13, 2024 | 4.18 | 4.18 | 3.70 | 3.74 | 3.74 | -9.36% | 56,972 |
| Nov 12, 2024 | 4.15 | 4.17 | 4.09 | 4.13 | 4.13 | -1.88% | 20,200 |
| Nov 11, 2024 | 4.26 | 4.30 | 4.12 | 4.21 | 4.21 | 2.31% | 30,585 |
| Nov 8, 2024 | 4.12 | 4.18 | 4.02 | 4.11 | 4.11 | 1.73% | 30,069 |
| Nov 7, 2024 | 4.16 | 4.27 | 4.04 | 4.04 | 4.04 | -3.26% | 23,617 |
| Nov 6, 2024 | 4.17 | 4.30 | 4.15 | 4.18 | 4.18 | -0.33% | 12,643 |
| Nov 5, 2024 | 4.22 | 4.24 | 4.19 | 4.19 | 4.19 | -0.48% | 4,224 |
| Nov 4, 2024 | 4.34 | 4.41 | 4.21 | 4.21 | 4.21 | -3.00% | 4,734 |
| Nov 1, 2024 | 4.45 | 4.45 | 4.27 | 4.34 | 4.34 | -0.46% | 10,683 |
| Oct 31, 2024 | 4.48 | 4.48 | 4.21 | 4.36 | 4.36 | 0.07% | 26,966 |
| Oct 30, 2024 | 4.55 | 4.60 | 4.35 | 4.36 | 4.36 | -4.87% | 21,590 |
| Oct 29, 2024 | 4.51 | 4.60 | 4.44 | 4.58 | 4.58 | 2.23% | 14,377 |
| Oct 28, 2024 | 4.44 | 4.57 | 4.30 | 4.48 | 4.48 | 7.43% | 37,226 |
| Oct 25, 2024 | 4.19 | 4.29 | 4.12 | 4.17 | 4.17 | -0.74% | 111,122 |
| Oct 24, 2024 | 4.57 | 4.57 | 4.13 | 4.20 | 4.20 | -7.47% | 64,687 |
| Oct 23, 2024 | 4.49 | 4.54 | 4.42 | 4.54 | 4.54 | 1.79% | 5,125 |
| Oct 22, 2024 | 4.84 | 4.84 | 4.20 | 4.46 | 4.46 | -10.44% | 32,551 |
| Oct 21, 2024 | 5.06 | 5.12 | 4.92 | 4.98 | 4.98 | -0.20% | 14,668 |
| Oct 18, 2024 | 5.08 | 5.15 | 4.98 | 4.99 | 4.99 | -0.78% | 5,135 |
| Oct 17, 2024 | 5.08 | 5.23 | 4.97 | 5.03 | 5.03 | -1.00% | 16,541 |
| Oct 16, 2024 | 4.97 | 5.15 | 4.94 | 5.08 | 5.08 | 3.46% | 24,771 |
| Oct 15, 2024 | 4.95 | 4.95 | 4.86 | 4.91 | 4.91 | 0.20% | 11,602 |
| Oct 14, 2024 | 5.38 | 5.45 | 4.70 | 4.90 | 4.90 | -4.48% | 40,909 |
| Oct 11, 2024 | 4.75 | 5.25 | 4.75 | 5.13 | 5.13 | 9.15% | 68,893 |
| Oct 10, 2024 | 4.72 | 4.78 | 4.58 | 4.70 | 4.70 | -0.19% | 21,013 |
| Oct 9, 2024 | 4.69 | 4.76 | 4.59 | 4.71 | 4.71 | 1.84% | 26,089 |
| Oct 8, 2024 | 4.74 | 4.78 | 4.55 | 4.62 | 4.62 | -1.83% | 39,121 |
| Oct 7, 2024 | 4.60 | 4.71 | 4.48 | 4.71 | 4.71 | 5.13% | 51,528 |
| Oct 4, 2024 | 4.52 | 4.59 | 4.48 | 4.48 | 4.48 | 0.45% | 36,716 |
| Oct 3, 2024 | 4.70 | 4.73 | 4.33 | 4.46 | 4.46 | -3.04% | 41,421 |
| Oct 2, 2024 | 4.91 | 4.91 | 4.53 | 4.60 | 4.60 | -0.54% | 57,801 |
| Oct 1, 2024 | 4.15 | 4.72 | 4.08 | 4.63 | 4.63 | 13.64% | 132,847 |
| Sep 30, 2024 | 3.87 | 4.16 | 3.87 | 4.07 | 4.07 | 2.52% | 47,138 |
| Sep 27, 2024 | 4.07 | 4.14 | 3.59 | 3.97 | 3.97 | -0.75% | 46,085 |
| Sep 26, 2024 | 4.16 | 4.30 | 4.00 | 4.00 | 4.00 | -2.87% | 33,997 |
| 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 |