Opthea Limited (OPT)
NASDAQ: OPT · Real-Time Price · USD
3.410
+0.050 (1.49%)
Mar 17, 2025, 4:00 PM EDT - Market closed
Opthea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Mar 27, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Mar 26, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Mar 25, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Mar 24, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Mar 21, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Mar 20, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Mar 19, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Mar 18, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Mar 17, 2025 | 3.48 | 3.48 | 3.25 | 3.41 | 3.41 | 7.23% | 3,025 |
| Mar 14, 2025 | 3.22 | 3.45 | 3.03 | 3.18 | 3.18 | 3.58% | 86,405 |
| Mar 13, 2025 | 3.15 | 3.26 | 3.03 | 3.07 | 3.07 | -3.15% | 15,457 |
| Mar 12, 2025 | 3.14 | 3.32 | 3.13 | 3.17 | 3.17 | 1.28% | 18,446 |
| Mar 11, 2025 | 3.20 | 3.52 | 3.06 | 3.13 | 3.13 | -3.40% | 43,571 |
| Mar 10, 2025 | 3.41 | 3.41 | 3.20 | 3.24 | 3.24 | -7.61% | 44,113 |
| Mar 7, 2025 | 3.52 | 3.96 | 3.43 | 3.51 | 3.51 | -0.37% | 53,185 |
| Mar 6, 2025 | 3.83 | 4.08 | 3.52 | 3.52 | 3.52 | -11.56% | 37,729 |
| Mar 5, 2025 | 4.18 | 4.18 | 3.74 | 3.98 | 3.98 | 12.11% | 54,613 |
| Mar 4, 2025 | 5.11 | 5.17 | 3.35 | 3.55 | 3.55 | -30.53% | 139,734 |
| Mar 3, 2025 | 4.46 | 5.54 | 4.46 | 5.11 | 5.11 | 14.06% | 120,825 |
| Feb 28, 2025 | 4.71 | 4.71 | 4.28 | 4.48 | 4.48 | -2.61% | 47,282 |
| Feb 27, 2025 | 4.71 | 5.17 | 4.53 | 4.60 | 4.60 | -0.43% | 20,919 |
| Feb 26, 2025 | 4.85 | 4.85 | 4.60 | 4.62 | 4.62 | -1.91% | 8,497 |
| Feb 25, 2025 | 4.77 | 5.04 | 4.59 | 4.71 | 4.71 | -3.88% | 29,583 |
| Feb 24, 2025 | 4.98 | 5.04 | 4.84 | 4.90 | 4.90 | -2.39% | 4,685 |
| 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 |