Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opera Ltd ADR (NQ: OPRA )

15.18 +0.06 (+0.40%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.122 5.282 4.982 5.072 196,913 -0.11(-2.22%)
Feb 25, 2022 5.450 5.466 5.187 5.187 104,328 -0.23(-4.24%)
Feb 24, 2022 4.925 5.458 4.892 5.417 169,959 +0.25(+4.76%)
Feb 23, 2022 5.163 5.409 5.130 5.171 83,294 +0.11(+2.11%)
Feb 22, 2022 5.220 5.483 5.031 5.064 300,266 -0.40(-7.36%)
Feb 18, 2022 5.466 0 +0.08(+1.52%)
Feb 17, 2022 5.786 6.213 5.339 5.384 285,456 -0.80(-12.88%)
Feb 16, 2022 6.041 6.188 5.803 6.180 176,621 +0.17(+2.87%)
Feb 15, 2022 5.630 6.073 5.528 6.008 97,227 +0.48(+8.77%)
Feb 14, 2022 5.589 5.811 5.368 5.524 126,976 -0.10(-1.75%)
Feb 11, 2022 5.712 5.909 5.573 5.622 98,215 -0.11(-2.00%)
Feb 10, 2022 5.753 5.928 5.655 5.737 110,784 -0.16(-2.78%)
Feb 09, 2022 5.606 5.901 5.458 5.901 209,555 +0.36(+6.52%)
Feb 08, 2022 5.458 5.605 5.343 5.540 173,914 +0.09(+1.66%)
Feb 07, 2022 5.753 5.758 5.401 5.450 121,320 -0.16(-2.78%)
Feb 04, 2022 5.499 5.663 5.401 5.606 98,918 +0.12(+2.25%)
Feb 03, 2022 5.622 5.436 5.483 91,961 -0.31(-5.38%)
Feb 02, 2022 5.901 5.975 5.499 5.795 275,709 +0.02(+0.28%)
Feb 01, 2022 5.401 6.156 5.335 5.778 538,961 +0.47(+8.81%)
Jan 31, 2022 5.236 5.310 59,782 +0.14(+2.70%)
Jan 28, 2022 5.089 5.236 5.007 5.171 55,374 +0.04(+0.80%)
Jan 27, 2022 5.138 5.409 5.089 5.130 163,360 +0.02(+0.32%)
Jan 26, 2022 5.376 5.499 5.048 5.113 163,755 -0.20(-3.71%)
Jan 25, 2022 5.228 5.442 5.191 5.310 161,633 -0.05(-0.92%)
Jan 24, 2022 5.220 5.360 4.777 5.360 139,982 +0.11(+2.19%)
Jan 21, 2022 5.737 5.799 5.245 5.245 182,062 -0.40(-7.12%)
Jan 20, 2022 5.630 5.934 5.327 5.647 364,892 +0.44(+8.52%)
Jan 19, 2022 4.728 5.416 4.728 5.204 522,020 +0.48(+10.26%)
Jan 18, 2022 5.524 5.540 4.485 4.719 1,013,024 -0.77(-14.05%)
Jan 14, 2022 5.491 0 -0.26(-4.56%)
Jan 13, 2022 5.836 5.909 5.753 5.753 103,975 -0.13(-2.23%)
Jan 12, 2022 6.033 6.065 5.819 5.885 62,442 -0.07(-1.24%)
Jan 11, 2022 5.466 5.983 5.458 5.959 103,258 +0.51(+9.34%)
Jan 10, 2022 5.630 5.729 5.335 5.450 119,139 -0.12(-2.21%)
Jan 07, 2022 5.819 5.827 5.433 5.573 142,075 -0.19(-3.28%)
Jan 06, 2022 5.926 6.024 5.680 5.762 74,312 -0.10(-1.68%)
Jan 05, 2022 6.041 6.328 5.819 5.860 173,973 -0.29(-4.67%)
Jan 04, 2022 6.295 6.394 5.992 6.147 82,725 -0.09(-1.45%)
Jan 03, 2022 5.926 6.410 5.926 6.238 116,307 +0.44(+7.65%)
Dec 31, 2021 6.049 6.049 5.795 5.795 94,128 -0.11(-1.94%)
Dec 30, 2021 5.598 6.221 5.581 5.909 183,804 +0.33(+5.88%)
Dec 29, 2021 5.696 5.786 5.540 5.581 82,899 -0.11(-2.02%)
Dec 28, 2021 5.893 5.893 5.671 5.696 79,399 -0.21(-3.48%)
Dec 27, 2021 5.885 6.004 5.731 5.901 90,893 +0.00(+0.00%)
Dec 23, 2021 5.836 5.950 5.696 5.901 72,666 +0.07(+1.13%)
Dec 22, 2021 5.704 5.909 5.622 5.836 70,449 +0.13(+2.30%)
Dec 21, 2021 5.524 5.753 5.483 5.704 57,591 +0.23(+4.20%)
Dec 20, 2021 5.803 5.803 5.401 5.474 130,109 -0.19(-3.33%)
Dec 17, 2021 5.540 5.811 5.442 5.663 51,966 +0.07(+1.32%)
Dec 16, 2021 5.795 5.975 5.540 5.589 55,321 -0.15(-2.58%)
Dec 15, 2021 5.647 5.851 5.433 5.737 308,533 +0.08(+1.45%)
Dec 14, 2021 5.868 5.901 5.598 5.655 101,699 -0.19(-3.23%)
Dec 13, 2021 5.909 6.312 5.721 5.844 144,983 -0.10(-1.66%)
Dec 10, 2021 6.221 6.271 5.909 5.942 106,699 -0.27(-4.36%)
Dec 09, 2021 6.238 6.353 6.115 6.213 116,599 -0.11(-1.69%)
Dec 08, 2021 6.312 6.426 6.147 6.320 113,782 +0.06(+0.92%)
Dec 07, 2021 5.942 6.303 5.942 6.262 108,165 +0.32(+5.39%)
Dec 06, 2021 5.934 5.959 5.583 5.942 117,104 +0.14(+2.40%)
Dec 03, 2021 6.447 6.447 5.745 5.803 195,020 -0.46(-7.34%)
Dec 02, 2021 6.312 6.484 6.238 6.262 40,455 -0.05(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.