OptiNose, Inc. (OPTN)
NASDAQ: OPTN · Real-Time Price · USD
9.17
+0.02 (0.22%)
Mar 31, 2025, 4:00 PM EDT - Market closed
OptiNose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.13 | 9.17 | 9.11 | 9.17 | - | 0.22% | 76,680 |
| Mar 28, 2025 | 9.15 | 9.17 | 9.13 | 9.15 | 9.15 | 0.11% | 93,308 |
| Mar 27, 2025 | 9.19 | 9.19 | 9.12 | 9.14 | 9.14 | -0.33% | 120,565 |
| Mar 26, 2025 | 9.17 | 9.35 | 9.13 | 9.17 | 9.17 | - | 142,100 |
| Mar 25, 2025 | 9.14 | 9.22 | 9.14 | 9.17 | 9.17 | - | 111,438 |
| Mar 24, 2025 | 9.12 | 9.27 | 9.12 | 9.17 | 9.17 | 0.22% | 214,079 |
| Mar 21, 2025 | 9.12 | 9.17 | 9.10 | 9.15 | 9.15 | - | 283,160 |
| Mar 20, 2025 | 9.50 | 9.60 | 9.09 | 9.15 | 9.15 | 52.50% | 2,173,473 |
| Mar 19, 2025 | 5.80 | 6.14 | 5.44 | 6.00 | 6.00 | 3.45% | 20,824 |
| Mar 18, 2025 | 5.96 | 6.02 | 5.59 | 5.80 | 5.80 | -1.36% | 13,394 |
| Mar 17, 2025 | 5.52 | 6.26 | 5.50 | 5.88 | 5.88 | 9.70% | 34,649 |
| Mar 14, 2025 | 5.40 | 5.47 | 5.33 | 5.36 | 5.36 | -0.19% | 13,523 |
| Mar 13, 2025 | 5.50 | 5.53 | 5.36 | 5.37 | 5.37 | -1.83% | 12,945 |
| Mar 12, 2025 | 5.50 | 5.56 | 5.47 | 5.47 | 5.47 | 0.37% | 10,913 |
| Mar 11, 2025 | 5.37 | 5.50 | 5.37 | 5.45 | 5.45 | -0.18% | 12,013 |
| Mar 10, 2025 | 5.27 | 5.61 | 5.27 | 5.46 | 5.46 | 3.41% | 17,302 |
| Mar 7, 2025 | 5.26 | 5.42 | 5.11 | 5.28 | 5.28 | -0.56% | 17,644 |
| Mar 6, 2025 | 5.48 | 5.62 | 5.31 | 5.31 | 5.31 | -2.39% | 17,131 |
| Mar 5, 2025 | 5.33 | 5.55 | 5.33 | 5.44 | 5.44 | -3.20% | 20,462 |
| Mar 4, 2025 | 5.27 | 5.81 | 5.10 | 5.62 | 5.62 | 6.64% | 51,128 |
| Mar 3, 2025 | 5.69 | 5.82 | 5.11 | 5.27 | 5.27 | -9.29% | 41,852 |
| Feb 28, 2025 | 5.82 | 5.82 | 5.21 | 5.81 | 5.81 | 3.38% | 35,545 |
| Feb 27, 2025 | 6.08 | 6.08 | 5.62 | 5.62 | 5.62 | -0.53% | 8,329 |
| Feb 26, 2025 | 5.50 | 6.05 | 5.35 | 5.65 | 5.65 | 5.61% | 16,586 |
| Feb 25, 2025 | 5.52 | 5.68 | 5.32 | 5.35 | 5.35 | -5.31% | 13,162 |
| Feb 24, 2025 | 5.94 | 6.23 | 5.65 | 5.65 | 5.65 | -2.08% | 7,238 |
| 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 |