Opthea Limited (OPT)
NASDAQ: OPT · Real-Time Price · USD
5.02
+0.03 (0.60%)
Feb 21, 2025, 4:00 PM EST - Market closed
Opthea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.08 | 5.26 | 5.01 | 5.02 | 5.02 | 0.60% | 11,765 |
| Feb 20, 2025 | 4.91 | 4.99 | 4.89 | 4.99 | 4.99 | 2.95% | 22,980 |
| Feb 19, 2025 | 5.02 | 5.33 | 4.77 | 4.85 | 4.85 | -3.83% | 33,598 |
| Feb 18, 2025 | 5.06 | 5.35 | 4.87 | 5.04 | 5.04 | -3.26% | 48,306 |
| Feb 14, 2025 | 5.40 | 5.46 | 5.20 | 5.21 | 5.21 | 0.97% | 13,297 |
| Feb 13, 2025 | 5.12 | 5.22 | 5.08 | 5.16 | 5.16 | 0.58% | 16,565 |
| Feb 12, 2025 | 5.21 | 5.22 | 5.08 | 5.13 | 5.13 | -3.75% | 3,542 |
| Feb 11, 2025 | 5.39 | 5.51 | 5.22 | 5.33 | 5.33 | -3.79% | 38,972 |
| Feb 10, 2025 | 5.66 | 5.66 | 5.38 | 5.54 | 5.54 | -3.32% | 78,226 |
| Feb 7, 2025 | 5.92 | 6.02 | 5.69 | 5.73 | 5.73 | -3.21% | 60,518 |
| Feb 6, 2025 | 5.94 | 6.30 | 5.85 | 5.92 | 5.92 | 3.68% | 61,261 |
| Feb 5, 2025 | 5.44 | 5.75 | 5.44 | 5.71 | 5.71 | 7.13% | 36,145 |
| Feb 4, 2025 | 5.40 | 5.62 | 5.30 | 5.33 | 5.33 | 3.70% | 5,289 |
| Feb 3, 2025 | 5.63 | 5.63 | 5.03 | 5.14 | 5.14 | -7.55% | 14,052 |
| Jan 31, 2025 | 5.68 | 5.90 | 5.50 | 5.56 | 5.56 | 1.28% | 28,724 |
| Jan 30, 2025 | 5.10 | 5.51 | 5.01 | 5.49 | 5.49 | 8.28% | 20,051 |
| Jan 29, 2025 | 4.92 | 5.25 | 4.92 | 5.07 | 5.07 | 1.40% | 13,890 |
| Jan 28, 2025 | 4.98 | 5.06 | 4.90 | 5.00 | 5.00 | 4.82% | 78,372 |
| Jan 27, 2025 | 4.98 | 5.20 | 4.62 | 4.77 | 4.77 | -2.45% | 99,762 |
| Jan 24, 2025 | 4.81 | 4.98 | 4.66 | 4.89 | 4.89 | 6.30% | 116,300 |
| Jan 23, 2025 | 4.80 | 4.80 | 4.55 | 4.60 | 4.60 | 4.31% | 51,761 |
| Jan 22, 2025 | 4.35 | 4.61 | 4.35 | 4.41 | 4.41 | - | 59,796 |
| Jan 21, 2025 | 3.96 | 4.41 | 3.96 | 4.41 | 4.41 | 13.22% | 31,768 |
| Jan 17, 2025 | 3.89 | 4.04 | 3.86 | 3.90 | 3.90 | 4.01% | 16,591 |
| Jan 16, 2025 | 3.60 | 3.82 | 3.60 | 3.75 | 3.75 | 4.32% | 6,795 |
| Jan 15, 2025 | 3.85 | 3.85 | 3.59 | 3.59 | 3.59 | -6.02% | 53,007 |
| Jan 14, 2025 | 3.65 | 3.90 | 3.65 | 3.82 | 3.82 | 6.85% | 32,195 |
| Jan 13, 2025 | 3.69 | 3.69 | 3.50 | 3.58 | 3.58 | 1.56% | 37,222 |
| Jan 10, 2025 | 3.79 | 3.99 | 3.48 | 3.52 | 3.52 | -5.63% | 33,660 |
| Jan 8, 2025 | 3.94 | 3.96 | 3.73 | 3.73 | 3.73 | -3.12% | 31,313 |
| Jan 7, 2025 | 3.76 | 3.99 | 3.76 | 3.85 | 3.85 | 4.34% | 16,425 |
| Jan 6, 2025 | 3.80 | 3.81 | 3.67 | 3.69 | 3.69 | -1.86% | 20,647 |
| Jan 3, 2025 | 3.74 | 3.79 | 3.73 | 3.76 | 3.76 | 2.04% | 6,938 |
| Jan 2, 2025 | 3.90 | 3.90 | 3.53 | 3.69 | 3.69 | -6.19% | 11,754 |
| Dec 31, 2024 | 3.75 | 4.00 | 3.74 | 3.93 | 3.93 | 1.50% | 20,625 |
| Dec 30, 2024 | 3.74 | 3.87 | 3.54 | 3.87 | 3.87 | -1.02% | 31,741 |
| Dec 27, 2024 | 3.73 | 3.91 | 3.73 | 3.91 | 3.91 | 8.49% | 8,941 |
| Dec 26, 2024 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -0.72% | 877 |
| Dec 24, 2024 | 3.54 | 3.63 | 3.54 | 3.63 | 3.63 | 0.58% | 3,014 |
| Dec 23, 2024 | 3.35 | 3.61 | 3.35 | 3.61 | 3.61 | 8.05% | 7,534 |
| Dec 20, 2024 | 3.23 | 3.53 | 3.23 | 3.34 | 3.34 | 3.41% | 15,196 |
| Dec 19, 2024 | 3.23 | 3.32 | 3.15 | 3.23 | 3.23 | 2.22% | 5,872 |
| Dec 18, 2024 | 3.37 | 3.39 | 3.16 | 3.16 | 3.16 | -3.22% | 4,714 |
| Dec 17, 2024 | 3.30 | 3.35 | 3.15 | 3.27 | 3.27 | -2.25% | 4,659 |
| Dec 16, 2024 | 3.16 | 3.35 | 3.16 | 3.34 | 3.34 | 2.77% | 14,190 |
| Dec 13, 2024 | 3.26 | 3.27 | 3.14 | 3.25 | 3.25 | -1.52% | 6,997 |
| Dec 12, 2024 | 3.35 | 3.49 | 3.23 | 3.30 | 3.30 | -5.44% | 11,266 |
| Dec 11, 2024 | 3.60 | 3.60 | 3.40 | 3.49 | 3.49 | -3.24% | 8,207 |
| Dec 10, 2024 | 3.61 | 3.64 | 3.59 | 3.61 | 3.61 | -1.18% | 3,702 |
| Dec 9, 2024 | 3.68 | 3.68 | 3.61 | 3.65 | 3.65 | -1.62% | 8,924 |
| Dec 6, 2024 | 3.64 | 3.78 | 3.58 | 3.71 | 3.71 | 1.64% | 16,633 |
| Dec 5, 2024 | 3.68 | 3.72 | 3.59 | 3.65 | 3.65 | 1.11% | 2,164 |
| Dec 4, 2024 | 3.73 | 3.73 | 3.58 | 3.61 | 3.61 | -4.24% | 13,976 |
| Dec 3, 2024 | 3.73 | 3.86 | 3.66 | 3.77 | 3.77 | 1.51% | 10,910 |
| Dec 2, 2024 | 3.85 | 3.85 | 3.58 | 3.71 | 3.71 | 0.65% | 15,467 |
| Nov 29, 2024 | 3.31 | 3.69 | 3.31 | 3.69 | 3.69 | 10.81% | 23,010 |
| Nov 27, 2024 | 3.34 | 3.34 | 3.31 | 3.33 | 3.33 | 1.83% | 7,803 |
| Nov 26, 2024 | 3.19 | 3.31 | 3.17 | 3.27 | 3.27 | 3.32% | 56,755 |
| Nov 25, 2024 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | 0.16% | 11,616 |
| Nov 22, 2024 | 3.09 | 3.23 | 3.09 | 3.16 | 3.16 | 0.96% | 4,262 |
| Nov 21, 2024 | 3.32 | 3.32 | 3.10 | 3.13 | 3.13 | -4.57% | 14,361 |
| 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 |