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

Opera Ltd ADR (NQ: OPRA )

13.57 -0.46 (-3.28%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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 (%)
May 31, 2023 14.39 14.97 14.24 14.93 624,310 +0.61(+4.24%)
May 30, 2023 14.67 14.93 13.54 14.32 961,183 -0.30(-2.08%)
May 26, 2023 14.69 15.25 14.15 14.62 867,038 +0.29(+2.05%)
May 25, 2023 14.23 14.49 13.78 14.33 514,571 +0.27(+1.89%)
May 24, 2023 13.64 14.30 13.54 14.07 642,509 -0.07(-0.47%)
May 23, 2023 14.65 14.74 13.35 14.13 826,940 -0.28(-1.97%)
May 22, 2023 13.78 14.87 13.54 14.42 1,301,140 +0.96(+7.12%)
May 19, 2023 12.98 13.92 12.67 13.46 790,421 +0.66(+5.19%)
May 18, 2023 12.81 13.04 12.60 12.79 322,051 -0.02(-0.15%)
May 17, 2023 13.17 13.17 12.58 12.81 377,055 -0.14(-1.10%)
May 16, 2023 12.78 13.05 12.48 12.96 349,691 +0.07(+0.52%)
May 15, 2023 12.57 13.07 12.42 12.89 444,427 +0.37(+2.95%)
May 12, 2023 12.78 12.88 12.33 12.52 401,091 -0.23(-1.79%)
May 11, 2023 12.45 13.00 12.30 12.75 476,168 +0.32(+2.60%)
May 10, 2023 12.46 12.69 12.15 12.42 598,266 +0.17(+1.39%)
May 09, 2023 12.03 12.48 11.66 12.25 681,315 +0.34(+2.87%)
May 08, 2023 10.75 12.04 10.49 11.91 1,649,455 +1.30(+12.24%)
May 05, 2023 10.26 10.65 10.26 10.61 419,118 +0.40(+3.90%)
May 04, 2023 10.64 10.64 10.18 10.21 384,142 -0.31(-2.93%)
May 03, 2023 10.72 10.81 10.05 10.52 544,246 -0.04(-0.40%)
May 02, 2023 10.83 11.05 10.39 10.57 387,623 -0.40(-3.63%)
May 01, 2023 11.24 11.24 10.84 10.96 515,080 -0.38(-3.34%)
Apr 28, 2023 9.693 11.36 9.541 11.34 794,552 +2.06(+22.17%)
Apr 27, 2023 11.05 11.49 8.915 9.285 1,251,264 -1.49(-13.82%)
Apr 26, 2023 10.91 11.45 10.67 10.77 737,905 +0.10(+0.98%)
Apr 25, 2023 10.43 10.76 10.27 10.67 251,460 +0.28(+2.74%)
Apr 24, 2023 10.46 11.01 10.26 10.39 511,785 -0.09(-0.82%)
Apr 21, 2023 10.32 10.75 10.13 10.47 389,086 +0.14(+1.38%)
Apr 20, 2023 10.15 10.41 9.968 10.33 177,182 +0.18(+1.78%)
Apr 19, 2023 10.48 10.53 9.864 10.15 271,241 -0.38(-3.60%)
Apr 18, 2023 10.17 10.79 10.03 10.53 376,639 +0.47(+4.72%)
Apr 17, 2023 10.20 10.20 9.793 10.05 192,605 -0.03(-0.28%)
Apr 14, 2023 10.06 10.20 9.930 10.08 102,388 +0.06(+0.57%)
Apr 13, 2023 10.01 10.12 9.693 10.02 211,294 +0.05(+0.48%)
Apr 12, 2023 9.987 10.24 9.902 9.977 283,860 +0.15(+1.54%)
Apr 11, 2023 9.494 10.04 9.437 9.826 242,883 +0.32(+3.39%)
Apr 10, 2023 9.560 9.589 9.257 9.503 148,416 -0.04(-0.40%)
Apr 06, 2023 9.418 9.551 9.190 9.541 108,278 +0.15(+1.62%)
Apr 05, 2023 9.674 9.693 9.295 9.389 123,325 -0.28(-2.94%)
Apr 04, 2023 9.769 9.959 9.627 9.674 167,257 -0.09(-0.97%)
Apr 03, 2023 9.731 9.826 9.370 9.769 276,918 +0.12(+1.28%)
Mar 31, 2023 9.636 10.08 9.541 9.646 268,046 +0.08(+0.79%)
Mar 30, 2023 9.551 9.598 9.266 9.570 136,619 +0.03(+0.30%)
Mar 29, 2023 9.475 9.664 9.124 9.541 251,173 +0.36(+3.93%)
Mar 28, 2023 9.190 9.196 8.678 9.181 210,997 +0.06(+0.62%)
Mar 27, 2023 8.934 9.579 8.877 9.124 447,492 +0.33(+3.78%)
Mar 24, 2023 8.450 8.820 8.270 8.792 198,007 +0.42(+4.98%)
Mar 23, 2023 8.033 8.488 7.919 8.375 214,122 +0.32(+4.00%)
Mar 22, 2023 8.223 8.242 8.014 8.052 85,788 -0.17(-2.08%)
Mar 21, 2023 8.156 8.289 7.825 8.223 195,873 +0.23(+2.85%)
Mar 20, 2023 8.081 8.280 7.891 7.995 197,952 +0.04(+0.48%)
Mar 17, 2023 8.365 8.432 7.749 7.957 322,751 -0.36(-4.33%)
Mar 16, 2023 8.156 8.422 8.062 8.318 152,847 +0.14(+1.74%)
Mar 15, 2023 8.422 8.422 8.062 8.175 165,629 -0.33(-3.90%)
Mar 14, 2023 8.545 8.688 8.422 8.507 169,090 +0.09(+1.01%)
Mar 13, 2023 8.564 8.621 8.138 8.422 181,849 -0.15(-1.77%)
Mar 10, 2023 8.536 9.190 8.346 8.574 584,707 +0.46(+5.61%)
Mar 09, 2023 8.384 8.413 8.052 8.119 109,889 -0.25(-2.95%)
Mar 08, 2023 8.299 8.384 8.147 8.365 110,055 +0.09(+1.03%)
Mar 07, 2023 8.507 8.593 8.232 8.280 140,520 -0.25(-2.89%)
Mar 06, 2023 8.536 8.650 8.422 8.526 246,904 -0.01(-0.11%)
Mar 03, 2023 8.707 8.830 8.322 8.536 170,118 -0.06(-0.66%)
Mar 02, 2023 8.460 8.612 8.327 8.593 258,176 +0.06(+0.67%)
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.