Skip to main content
OptiNose, Inc. (OPTN)
NASDAQ: OPTN · Real-Time Price · USD
0.367
+0.028 (8.32%)
At close: Nov 20, 2024, 4:00 PM
0.380
+0.013 (3.54%)
After-hours: Nov 20, 2024, 6:46 PM EST

OptiNose Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.340.460.320.370.378.32%1,313,007
Nov 19, 20240.380.380.330.340.34-12.00%4,910,024
Nov 18, 20240.450.450.380.390.39-11.49%2,572,907
Nov 15, 20240.460.460.410.440.44-4.40%1,119,462
Nov 14, 20240.530.530.440.460.46-10.29%1,260,093
Nov 13, 20240.590.590.500.510.51-15.47%5,402,527
Nov 12, 20240.690.690.570.600.60-21.90%1,810,721
Nov 11, 20240.780.800.760.770.77-1.51%216,718
Nov 8, 20240.760.800.740.780.781.29%260,693
Nov 7, 20240.700.800.690.770.778.46%387,944
Nov 6, 20240.670.710.670.710.715.95%380,240
Nov 5, 20240.670.700.660.670.670.03%148,123
Nov 4, 20240.680.720.670.670.67-0.90%257,333
Nov 1, 20240.680.720.650.680.68-2.03%236,212
Oct 31, 20240.700.730.680.690.69-1.92%144,583
Oct 30, 20240.750.760.690.700.70-6.20%593,798
Oct 29, 20240.770.780.750.750.75-4.28%111,122
Oct 28, 20240.750.810.740.780.781.57%188,506
Oct 25, 20240.770.790.750.770.77-2.34%178,904
Oct 24, 20240.780.800.750.790.792.24%157,773
Oct 23, 20240.800.800.760.770.77-2.25%96,618
Oct 22, 20240.770.800.770.790.791.33%88,628
Oct 21, 20240.770.800.760.780.78-2.50%133,460
Oct 18, 20240.750.810.740.800.806.67%305,257
Oct 17, 20240.750.760.740.750.75-0.71%77,046
Oct 16, 20240.710.770.710.760.767.38%199,705
Oct 15, 20240.700.750.690.700.70-0.92%281,912
Oct 14, 20240.670.710.660.710.715.91%120,725
Oct 11, 20240.650.680.650.670.673.14%238,905
Oct 10, 20240.690.700.650.650.65-4.62%302,704
Oct 9, 20240.710.710.680.680.68-3.35%203,422
Oct 8, 20240.700.730.700.710.710.33%185,610
Oct 7, 20240.730.740.690.700.70-1.11%243,470
Oct 4, 20240.690.720.690.710.713.77%296,707
Oct 3, 20240.690.700.670.680.682.10%227,379
Oct 2, 20240.670.700.660.670.67-0.77%109,867
Oct 1, 20240.670.690.650.680.680.90%960,594
Sep 30, 20240.690.730.670.670.67-4.15%491,451
Sep 27, 20240.710.730.690.700.702.79%486,053
Sep 26, 20240.690.730.680.680.68-2.86%319,209
Sep 25, 20240.710.740.700.700.70-405,623
Sep 24, 20240.730.750.700.700.70-2.78%394,552
Sep 23, 20240.760.790.720.720.72-5.46%528,126
Sep 20, 20240.770.790.750.760.76-4.27%1,105,808
Sep 19, 20240.860.870.790.800.80-6.40%1,815,097
Sep 18, 20240.850.900.850.850.85-1.16%356,038
Sep 17, 20240.880.900.850.860.86-2.95%572,139
Sep 16, 20240.940.950.880.890.89-2.09%504,670
Sep 13, 20240.930.940.890.910.91-3.21%777,024
Sep 12, 20240.920.940.910.940.941.52%113,009
Sep 11, 20240.940.950.910.920.92-1.40%285,402
Sep 10, 20240.940.970.930.930.93-2.66%227,745
Sep 9, 20240.951.040.940.960.960.83%372,110
Sep 6, 20240.980.990.940.950.95-3.03%277,501
Sep 5, 20241.001.000.980.980.98-0.99%130,336
Sep 4, 20241.001.020.970.990.99-0.88%637,951
Sep 3, 20241.051.061.001.001.00-3.85%213,766
Aug 30, 20241.071.081.031.041.04-2.80%163,503
Aug 29, 20241.021.091.011.071.073.88%523,675
Aug 28, 20241.001.081.001.031.03-303,457
Aug 27, 20240.921.050.921.031.0310.55%557,041
Aug 26, 20240.970.970.920.930.930.56%247,173
Aug 23, 20240.930.950.920.930.93-0.56%209,329
Aug 22, 20240.940.940.920.930.930.18%135,645
Aug 21, 20240.930.950.920.930.93-0.21%217,695
Aug 20, 20240.950.970.930.930.93-1.88%92,832
Aug 19, 20240.940.960.940.950.951.54%324,179
Aug 16, 20240.920.940.900.940.941.67%275,468
Aug 15, 20240.920.950.900.920.920.59%212,229
Aug 14, 20240.950.950.900.910.91-4.18%323,317
Aug 13, 20240.950.960.900.950.954.75%317,739
Aug 12, 20240.890.940.890.910.912.39%554,262
Aug 9, 20240.930.950.840.890.89-6.32%1,960,881
Aug 8, 20240.951.000.900.950.95-9.52%1,434,865
Aug 7, 20241.011.061.011.051.055.00%906,175
Aug 6, 20240.981.050.961.001.001.51%561,828
Aug 5, 20240.990.990.960.990.99-3.42%977,892
Aug 2, 20241.021.031.001.021.02-1.92%417,706
Aug 1, 20241.051.051.031.041.04-0.95%270,178
Jul 31, 20241.051.151.031.051.050.96%715,356
Jul 30, 20241.041.061.021.041.04-1.89%284,324
Jul 29, 20241.121.131.051.061.06-4.50%380,698
Jul 26, 20241.081.121.081.111.112.78%156,527
Jul 25, 20241.031.091.021.081.085.88%351,645
Jul 24, 20241.021.070.991.021.02-622,368
Jul 23, 20241.041.061.011.021.02-1.92%635,551
Jul 22, 20241.091.091.011.041.04-1.89%721,139
Jul 19, 20241.071.101.041.061.06-1.85%1,007,371
Jul 18, 20241.081.141.081.081.08-1.82%670,035
Jul 17, 20241.151.151.081.101.10-4.35%676,857
Jul 16, 20241.251.251.131.151.15-9.45%1,349,975
Jul 15, 20241.271.301.201.271.27-1,485,321
Jul 12, 20241.181.291.181.271.276.72%688,863
Jul 11, 20241.111.221.101.191.198.18%458,986
Jul 10, 20241.071.101.051.101.103.29%378,046
Jul 9, 20241.071.081.031.071.07-0.47%380,092
Jul 8, 20241.051.081.021.071.072.39%494,495
Jul 5, 20241.061.061.041.051.05-0.48%291,122
Jul 3, 20241.061.071.031.051.050.96%249,256
Jul 2, 20241.051.051.021.041.04-0.95%569,511