Skip to main content

Opera Ltd ADR (NQ: OPRA )

15.81 -0.08 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.69 16.50 15.69 15.81 818,311 -0.08(-0.50%)
Mar 27, 2024 15.86 16.08 15.55 15.89 573,466 +0.05(+0.32%)
Mar 26, 2024 16.22 16.60 15.53 15.84 962,306 -0.09(-0.56%)
Mar 25, 2024 15.33 16.30 15.33 15.93 878,523 +0.65(+4.25%)
Mar 22, 2024 15.80 15.80 15.17 15.28 509,010 -0.43(-2.74%)
Mar 21, 2024 15.88 15.98 15.44 15.71 754,107 +0.05(+0.32%)
Mar 20, 2024 15.26 15.75 15.14 15.66 608,754 +0.40(+2.62%)
Mar 19, 2024 15.02 15.48 14.61 15.26 974,133 -0.18(-1.17%)
Mar 18, 2024 15.59 16.06 15.15 15.44 1,102,340 +0.11(+0.72%)
Mar 15, 2024 15.44 15.70 15.24 15.33 1,071,937 -0.50(-3.16%)
Mar 14, 2024 16.66 16.92 15.45 15.83 1,661,468 -0.74(-4.47%)
Mar 13, 2024 16.47 17.31 16.15 16.57 2,154,336 +0.23(+1.44%)
Mar 12, 2024 15.70 16.44 15.01 16.34 2,801,890 +0.93(+6.00%)
Mar 11, 2024 16.06 16.17 15.06 15.41 2,082,096 -0.20(-1.28%)
Mar 08, 2024 15.23 16.30 14.72 15.61 4,236,365 +1.15(+7.95%)
Mar 07, 2024 13.40 14.57 13.23 14.46 2,304,512 +1.59(+12.35%)
Mar 06, 2024 13.15 13.38 12.81 12.87 932,336 +0.04(+0.31%)
Mar 05, 2024 13.70 13.70 12.80 12.83 1,459,797 -1.16(-8.29%)
Mar 04, 2024 14.90 14.90 13.88 13.99 1,533,287 -0.11(-0.78%)
Mar 01, 2024 14.05 15.00 13.52 14.10 3,927,945 +1.92(+15.76%)
Feb 29, 2024 12.75 12.80 11.67 12.18 2,442,153 +0.55(+4.77%)
Feb 28, 2024 11.33 11.64 10.98 11.62 1,403,922 +0.38(+3.33%)
Feb 27, 2024 11.04 11.44 10.85 11.25 860,819 +0.17(+1.53%)
Feb 26, 2024 10.60 11.40 10.58 11.08 817,154 +0.51(+4.82%)
Feb 23, 2024 11.02 11.02 10.52 10.57 652,015 -0.45(-4.08%)
Feb 22, 2024 11.11 11.27 10.98 11.02 603,998 +0.10(+0.92%)
Feb 21, 2024 10.86 11.07 10.83 10.92 435,317 -0.06(-0.55%)
Feb 20, 2024 11.55 11.60 10.86 10.98 590,544 -0.57(-4.94%)
Feb 16, 2024 12.00 12.00 11.48 11.55 485,726 -0.36(-3.02%)
Feb 15, 2024 11.79 11.99 11.51 11.91 1,026,035 +0.40(+3.48%)
Feb 14, 2024 11.49 11.89 11.37 11.51 1,069,406 +0.46(+4.16%)
Feb 13, 2024 11.55 11.55 10.95 11.05 892,653 -0.32(-2.81%)
Feb 12, 2024 11.02 11.46 11.02 11.37 790,529 +0.40(+3.65%)
Feb 09, 2024 11.05 11.15 10.86 10.97 349,501 -0.01(-0.09%)
Feb 08, 2024 11.19 11.28 10.96 10.98 498,571 -0.24(-2.14%)
Feb 07, 2024 11.30 11.32 10.96 11.22 678,549 -0.10(-0.88%)
Feb 06, 2024 11.03 11.44 11.02 11.32 587,317 +0.34(+3.10%)
Feb 05, 2024 10.70 11.14 10.67 10.98 534,667 +0.12(+1.10%)
Feb 02, 2024 10.90 11.03 10.67 10.86 537,990 -0.01(-0.09%)
Feb 01, 2024 11.03 11.14 10.70 10.87 398,157 -0.11(-1.00%)
Jan 31, 2024 11.02 11.20 10.76 10.98 698,391 -0.23(-2.05%)
Jan 30, 2024 11.34 11.34 11.02 11.21 682,782 -0.14(-1.23%)
Jan 29, 2024 10.82 11.39 10.82 11.35 958,229 +0.60(+5.58%)
Jan 26, 2024 10.51 10.80 10.50 10.75 978,832 +0.32(+3.07%)
Jan 25, 2024 10.63 10.71 10.30 10.43 715,325 -0.19(-1.79%)
Jan 24, 2024 10.99 11.17 10.58 10.62 587,221 -0.27(-2.48%)
Jan 23, 2024 10.99 11.10 10.84 10.89 455,032 -0.07(-0.64%)
Jan 22, 2024 11.04 11.21 10.83 10.96 691,073 -0.08(-0.72%)
Jan 19, 2024 11.08 11.08 10.61 11.04 913,369 +0.08(+0.73%)
Jan 18, 2024 11.35 11.39 10.89 10.96 616,446 -0.13(-1.17%)
Jan 17, 2024 11.10 11.42 11.08 11.09 644,985 -0.16(-1.42%)
Jan 16, 2024 11.43 11.50 11.20 11.25 763,952 -0.35(-3.02%)
Jan 12, 2024 11.96 12.08 11.60 11.60 459,770 -0.35(-2.93%)
Jan 11, 2024 12.12 12.38 11.57 11.95 958,196 -0.09(-0.75%)
Jan 10, 2024 12.03 12.29 11.97 12.04 439,375 -0.03(-0.25%)
Jan 09, 2024 12.66 12.70 11.98 12.07 820,863 -0.63(-4.96%)
Jan 08, 2024 12.09 13.03 12.05 12.70 867,023 +0.68(+5.66%)
Jan 05, 2024 12.48 12.64 11.94 12.02 837,493 -0.47(-3.76%)
Jan 04, 2024 13.02 13.40 12.46 12.49 1,161,670 -0.58(-4.44%)
Jan 03, 2024 12.53 13.24 12.43 13.07 629,863 +0.36(+2.83%)
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.