OptiNose, Inc. (OPTN)
NASDAQ: OPTN · Real-Time Price · USD
5.77
-0.27 (-4.47%)
Feb 21, 2025, 4:00 PM EST - Market closed
OptiNose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.00 | 6.19 | 5.71 | 5.77 | 5.77 | -3.83% | 7,528 |
| Feb 20, 2025 | 6.01 | 6.49 | 6.00 | 6.00 | 6.00 | 0.84% | 18,114 |
| Feb 19, 2025 | 6.04 | 6.32 | 5.80 | 5.95 | 5.95 | 1.71% | 12,986 |
| Feb 18, 2025 | 5.95 | 6.34 | 5.69 | 5.85 | 5.85 | -2.50% | 10,470 |
| Feb 14, 2025 | 5.62 | 6.17 | 5.46 | 6.00 | 6.00 | 6.76% | 23,563 |
| Feb 13, 2025 | 5.51 | 5.85 | 5.33 | 5.62 | 5.62 | 2.00% | 17,514 |
| Feb 12, 2025 | 5.50 | 5.67 | 5.20 | 5.51 | 5.51 | - | 8,595 |
| Feb 11, 2025 | 5.74 | 5.80 | 5.51 | 5.51 | 5.51 | -3.33% | 7,294 |
| Feb 10, 2025 | 5.78 | 5.83 | 5.70 | 5.70 | 5.70 | -1.89% | 7,293 |
| Feb 7, 2025 | 6.05 | 6.05 | 5.79 | 5.81 | 5.81 | -3.01% | 8,339 |
| Feb 6, 2025 | 6.16 | 6.39 | 5.75 | 5.99 | 5.99 | -0.17% | 16,949 |
| Feb 5, 2025 | 5.83 | 6.33 | 5.55 | 6.00 | 6.00 | 1.87% | 22,679 |
| Feb 4, 2025 | 5.92 | 6.20 | 5.72 | 5.89 | 5.89 | -2.00% | 16,819 |
| Feb 3, 2025 | 5.78 | 6.35 | 5.71 | 6.01 | 6.01 | 1.52% | 27,787 |
| Jan 31, 2025 | 6.22 | 6.22 | 5.74 | 5.92 | 5.92 | -2.63% | 35,702 |
| Jan 30, 2025 | 5.98 | 6.22 | 5.85 | 6.08 | 6.08 | 1.33% | 26,783 |
| Jan 29, 2025 | 6.11 | 6.38 | 6.00 | 6.00 | 6.00 | -2.44% | 22,483 |
| Jan 28, 2025 | 6.39 | 6.46 | 6.02 | 6.15 | 6.15 | -3.76% | 17,216 |
| Jan 27, 2025 | 6.58 | 6.81 | 6.20 | 6.39 | 6.39 | -2.44% | 45,229 |
| Jan 24, 2025 | 6.62 | 6.82 | 6.50 | 6.55 | 6.55 | -0.15% | 24,410 |
| Jan 23, 2025 | 6.62 | 7.07 | 6.50 | 6.56 | 6.56 | -1.94% | 55,742 |
| Jan 22, 2025 | 6.95 | 7.10 | 6.58 | 6.69 | 6.69 | -3.32% | 62,205 |
| Jan 21, 2025 | 6.30 | 7.32 | 6.16 | 6.92 | 6.92 | 8.46% | 172,584 |
| Jan 17, 2025 | 6.16 | 6.65 | 6.01 | 6.38 | 6.38 | 5.80% | 109,793 |
| Jan 16, 2025 | 6.07 | 6.45 | 5.63 | 6.03 | 6.03 | 0.50% | 56,890 |
| Jan 15, 2025 | 5.48 | 6.10 | 5.07 | 6.00 | 6.00 | 20.00% | 71,672 |
| Jan 14, 2025 | 5.00 | 5.11 | 4.93 | 5.00 | 5.00 | -0.40% | 60,719 |
| Jan 13, 2025 | 5.30 | 5.30 | 4.93 | 5.02 | 5.02 | -5.19% | 55,711 |
| Jan 10, 2025 | 5.60 | 5.60 | 5.28 | 5.30 | 5.30 | -6.45% | 47,782 |
| Jan 8, 2025 | 5.99 | 6.07 | 5.60 | 5.66 | 5.66 | -5.03% | 26,393 |
| Jan 7, 2025 | 5.95 | 6.38 | 5.91 | 5.96 | 5.96 | -2.61% | 37,229 |
| Jan 6, 2025 | 6.80 | 6.80 | 6.12 | 6.12 | 6.12 | -5.85% | 35,432 |
| Jan 3, 2025 | 6.81 | 6.81 | 6.41 | 6.50 | 6.50 | -2.99% | 28,035 |
| Jan 2, 2025 | 6.81 | 6.88 | 6.09 | 6.70 | 6.70 | 0.30% | 67,884 |
| Dec 31, 2024 | 6.32 | 6.97 | 5.71 | 6.68 | 6.68 | 7.81% | 192,414 |
| Dec 30, 2024 | 5.72 | 6.75 | 5.61 | 6.20 | 6.20 | 5.30% | 46,498 |
| Dec 27, 2024 | 6.08 | 6.30 | 5.59 | 5.88 | 5.89 | -6.11% | 43,617 |
| Dec 26, 2024 | 5.25 | 6.32 | 5.25 | 6.27 | 6.27 | 9.72% | 64,483 |
| Dec 24, 2024 | 6.09 | 6.23 | 5.16 | 5.71 | 5.71 | -8.99% | 51,976 |
| Dec 23, 2024 | 6.59 | 6.59 | 6.00 | 6.28 | 6.28 | -0.40% | 38,876 |
| Dec 20, 2024 | 6.23 | 6.90 | 6.23 | 6.30 | 6.30 | -0.46% | 128,369 |
| Dec 19, 2024 | 6.29 | 6.81 | 5.87 | 6.33 | 6.33 | 0.48% | 29,874 |
| Dec 18, 2024 | 6.98 | 7.22 | 6.30 | 6.30 | 6.30 | -8.11% | 20,172 |
| Dec 17, 2024 | 6.75 | 7.35 | 6.30 | 6.86 | 6.86 | 0.68% | 31,728 |
| Dec 16, 2024 | 6.92 | 7.35 | 6.75 | 6.81 | 6.81 | -3.61% | 27,285 |
| Dec 13, 2024 | 7.13 | 7.50 | 6.91 | 7.07 | 7.07 | -3.54% | 13,782 |
| Dec 12, 2024 | 7.43 | 7.80 | 7.07 | 7.32 | 7.33 | -1.36% | 16,713 |
| Dec 11, 2024 | 7.68 | 7.94 | 7.35 | 7.43 | 7.43 | -2.23% | 45,905 |
| Dec 10, 2024 | 8.04 | 8.04 | 7.54 | 7.59 | 7.60 | -3.46% | 49,385 |
| Dec 9, 2024 | 7.76 | 8.22 | 7.69 | 7.87 | 7.87 | -3.43% | 14,628 |
| Dec 6, 2024 | 7.31 | 8.51 | 7.31 | 8.15 | 8.15 | 8.60% | 114,836 |
| Dec 5, 2024 | 7.91 | 8.10 | 7.05 | 7.50 | 7.50 | -3.86% | 147,818 |
| Dec 4, 2024 | 7.97 | 8.17 | 7.27 | 7.80 | 7.80 | -3.69% | 27,539 |
| Dec 3, 2024 | 7.90 | 8.32 | 7.66 | 8.10 | 8.10 | 0.37% | 97,891 |
| Dec 2, 2024 | 7.65 | 8.24 | 7.50 | 8.07 | 8.07 | 7.60% | 102,055 |
| Nov 29, 2024 | 8.18 | 8.49 | 6.90 | 7.50 | 7.50 | -6.66% | 53,833 |
| Nov 27, 2024 | 7.95 | 8.65 | 7.71 | 8.04 | 8.04 | 4.36% | 48,018 |
| Nov 26, 2024 | 8.22 | 8.40 | 7.40 | 7.70 | 7.70 | -3.08% | 61,551 |
| Nov 25, 2024 | 7.35 | 8.30 | 7.35 | 7.94 | 7.94 | 10.33% | 115,666 |
| Nov 22, 2024 | 5.87 | 7.27 | 5.87 | 7.20 | 7.20 | 21.52% | 85,708 |
| Nov 21, 2024 | 5.70 | 6.76 | 5.40 | 5.93 | 5.93 | 7.63% | 92,025 |
| Nov 20, 2024 | 5.08 | 6.94 | 4.82 | 5.51 | 5.51 | 8.32% | 88,006 |
| Nov 19, 2024 | 5.70 | 5.70 | 4.88 | 5.08 | 5.08 | -12.00% | 327,334 |
| Nov 18, 2024 | 6.75 | 6.75 | 5.71 | 5.78 | 5.78 | -11.49% | 171,527 |
| Nov 15, 2024 | 6.83 | 6.89 | 6.20 | 6.53 | 6.53 | -4.40% | 74,630 |
| Nov 14, 2024 | 7.95 | 7.95 | 6.62 | 6.83 | 6.83 | -10.29% | 84,006 |
| Nov 13, 2024 | 8.85 | 8.85 | 7.50 | 7.61 | 7.61 | -15.47% | 360,168 |
| Nov 12, 2024 | 10.35 | 10.35 | 8.60 | 9.00 | 9.00 | -21.90% | 120,714 |
| Nov 11, 2024 | 11.70 | 12.00 | 11.44 | 11.52 | 11.52 | -1.51% | 14,447 |
| Nov 8, 2024 | 11.40 | 12.00 | 11.10 | 11.70 | 11.70 | 1.29% | 17,379 |
| Nov 7, 2024 | 10.56 | 11.94 | 10.35 | 11.55 | 11.55 | 8.46% | 25,862 |
| Nov 6, 2024 | 10.05 | 10.65 | 10.05 | 10.65 | 10.65 | 5.96% | 25,349 |
| Nov 5, 2024 | 10.05 | 10.50 | 9.92 | 10.05 | 10.05 | 0.03% | 9,874 |
| Nov 4, 2024 | 10.17 | 10.80 | 10.02 | 10.05 | 10.05 | -0.91% | 17,155 |
| Nov 1, 2024 | 10.15 | 10.85 | 9.75 | 10.14 | 10.14 | -2.03% | 15,747 |
| Oct 31, 2024 | 10.50 | 10.92 | 10.16 | 10.35 | 10.35 | -1.91% | 9,638 |
| Oct 30, 2024 | 11.25 | 11.35 | 10.37 | 10.55 | 10.55 | -6.20% | 39,586 |
| Oct 29, 2024 | 11.55 | 11.72 | 11.25 | 11.25 | 11.25 | -4.27% | 7,408 |
| Oct 28, 2024 | 11.25 | 12.15 | 11.13 | 11.75 | 11.75 | 1.56% | 12,567 |
| Oct 25, 2024 | 11.55 | 11.84 | 11.26 | 11.57 | 11.57 | -2.34% | 11,926 |
| Oct 24, 2024 | 11.68 | 12.00 | 11.25 | 11.85 | 11.85 | 2.23% | 10,518 |
| Oct 23, 2024 | 12.00 | 12.00 | 11.42 | 11.59 | 11.59 | -2.25% | 6,441 |
| Oct 22, 2024 | 11.55 | 12.05 | 11.55 | 11.86 | 11.86 | 1.33% | 5,908 |
| Oct 21, 2024 | 11.55 | 12.00 | 11.40 | 11.70 | 11.70 | -2.50% | 8,897 |
| Oct 18, 2024 | 11.25 | 12.13 | 11.10 | 12.00 | 12.00 | 6.67% | 20,350 |
| Oct 17, 2024 | 11.25 | 11.33 | 11.10 | 11.25 | 11.25 | -0.71% | 5,136 |
| Oct 16, 2024 | 10.68 | 11.48 | 10.58 | 11.33 | 11.33 | 7.38% | 13,313 |
| Oct 15, 2024 | 10.52 | 11.26 | 10.35 | 10.55 | 10.55 | -0.92% | 18,794 |
| Oct 14, 2024 | 10.05 | 10.68 | 9.87 | 10.65 | 10.65 | 5.91% | 8,048 |
| Oct 11, 2024 | 9.75 | 10.19 | 9.75 | 10.06 | 10.06 | 3.14% | 15,927 |
| Oct 10, 2024 | 10.35 | 10.43 | 9.75 | 9.75 | 9.75 | -4.62% | 20,180 |
| Oct 9, 2024 | 10.72 | 10.72 | 10.20 | 10.22 | 10.22 | -3.35% | 13,561 |
| Oct 8, 2024 | 10.46 | 10.98 | 10.46 | 10.58 | 10.58 | 0.32% | 12,374 |
| Oct 7, 2024 | 10.88 | 11.06 | 10.35 | 10.54 | 10.54 | -1.11% | 16,231 |
| Oct 4, 2024 | 10.35 | 10.80 | 10.35 | 10.66 | 10.66 | 3.77% | 19,780 |
| Oct 3, 2024 | 10.32 | 10.43 | 10.05 | 10.27 | 10.27 | 2.10% | 15,158 |
| Oct 2, 2024 | 10.05 | 10.48 | 9.85 | 10.06 | 10.06 | -0.77% | 7,324 |
| Oct 1, 2024 | 10.06 | 10.35 | 9.75 | 10.14 | 10.14 | 0.90% | 64,039 |
| Sep 30, 2024 | 10.36 | 10.90 | 10.05 | 10.05 | 10.05 | -4.15% | 32,763 |
| Sep 27, 2024 | 10.65 | 10.92 | 10.32 | 10.49 | 10.49 | 2.79% | 32,403 |