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

Opera Ltd ADR (NQ: OPRA )

13.25 -0.39 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2022 5.392 5.468 58,053 +0.14(+2.70%)
Jan 28, 2022 5.240 5.392 5.156 5.325 53,773 +0.04(+0.80%)
Jan 27, 2022 5.291 5.570 5.240 5.282 158,636 +0.02(+0.32%)
Jan 26, 2022 5.536 5.663 5.198 5.266 159,019 -0.20(-3.71%)
Jan 25, 2022 5.384 5.604 5.346 5.468 156,958 -0.05(-0.92%)
Jan 24, 2022 5.375 5.519 4.919 5.519 135,933 +0.12(+2.19%)
Jan 21, 2022 5.908 5.971 5.401 5.401 176,796 -0.41(-7.12%)
Jan 20, 2022 5.798 6.111 5.485 5.815 354,339 +0.46(+8.52%)
Jan 19, 2022 4.868 5.578 4.868 5.359 506,922 +0.50(+10.26%)
Jan 18, 2022 5.688 5.705 4.619 4.860 983,725 -0.79(-14.05%)
Jan 14, 2022 5.654 0 -0.27(-4.56%)
Jan 13, 2022 6.009 6.085 5.925 5.925 100,968 -0.14(-2.23%)
Jan 12, 2022 6.212 6.246 5.993 6.060 60,636 -0.08(-1.24%)
Jan 11, 2022 5.629 6.162 5.621 6.136 100,272 +0.52(+9.34%)
Jan 10, 2022 5.798 5.899 5.494 5.612 115,693 -0.13(-2.21%)
Jan 07, 2022 5.992 6.001 5.595 5.739 137,966 -0.19(-3.28%)
Jan 06, 2022 6.102 6.203 5.849 5.933 72,162 -0.10(-1.68%)
Jan 05, 2022 6.221 6.516 5.992 6.035 168,941 -0.30(-4.67%)
Jan 04, 2022 6.483 6.584 6.170 6.331 80,332 -0.09(-1.45%)
Jan 03, 2022 6.102 6.601 6.102 6.424 112,943 +0.46(+7.65%)
Dec 31, 2021 6.229 6.229 5.967 5.967 91,405 -0.12(-1.94%)
Dec 30, 2021 5.764 6.407 5.747 6.085 178,488 +0.34(+5.88%)
Dec 29, 2021 5.866 5.959 5.705 5.747 80,501 -0.12(-2.02%)
Dec 28, 2021 6.069 6.069 5.840 5.866 77,102 -0.21(-3.48%)
Dec 27, 2021 6.060 6.183 5.901 6.077 88,264 +0.00(+0.00%)
Dec 23, 2021 6.009 6.128 5.866 6.077 70,564 +0.07(+1.13%)
Dec 22, 2021 5.874 6.085 5.790 6.009 68,412 +0.14(+2.30%)
Dec 21, 2021 5.688 5.925 5.646 5.874 55,925 +0.24(+4.20%)
Dec 20, 2021 5.976 5.976 5.561 5.637 126,346 -0.19(-3.33%)
Dec 17, 2021 5.705 5.984 5.604 5.832 50,463 +0.08(+1.32%)
Dec 16, 2021 5.967 6.153 5.705 5.756 53,721 -0.15(-2.58%)
Dec 15, 2021 5.815 6.025 5.595 5.908 299,610 +0.08(+1.45%)
Dec 14, 2021 6.043 6.077 5.764 5.823 98,757 -0.19(-3.23%)
Dec 13, 2021 6.085 6.500 5.891 6.018 140,790 -0.10(-1.66%)
Dec 10, 2021 6.407 6.457 6.085 6.119 103,613 -0.28(-4.36%)
Dec 09, 2021 6.424 6.542 6.297 6.398 113,226 -0.11(-1.69%)
Dec 08, 2021 6.500 6.618 6.331 6.508 110,491 +0.06(+0.92%)
Dec 07, 2021 6.119 6.491 6.119 6.449 105,036 +0.33(+5.39%)
Dec 06, 2021 6.111 6.136 5.749 6.119 113,717 +0.14(+2.40%)
Dec 03, 2021 6.639 6.639 5.916 5.976 189,380 -0.47(-7.34%)
Dec 02, 2021 6.500 6.677 6.424 6.449 39,285 -0.05(-0.78%)
Dec 01, 2021 6.584 7.057 6.466 6.500 179,195 -0.03(-0.39%)
Nov 30, 2021 6.559 6.756 6.415 6.525 157,135 -0.13(-1.91%)
Nov 29, 2021 6.711 6.915 6.457 6.652 162,670 -0.05(-0.76%)
Nov 26, 2021 6.973 7.015 6.669 6.702 83,812 -0.33(-4.69%)
Nov 24, 2021 7.133 7.184 6.914 7.032 112,579 -0.18(-2.46%)
Nov 23, 2021 7.345 7.395 6.973 7.210 170,730 -0.19(-2.51%)
Nov 22, 2021 7.480 7.480 7.294 7.395 92,476 -0.04(-0.57%)
Nov 19, 2021 7.336 7.531 7.298 7.438 133,517 +0.11(+1.50%)
Nov 18, 2021 7.429 7.429 7.311 7.328 355,310 -0.12(-1.59%)
Nov 17, 2021 7.666 7.767 7.425 7.446 145,927 -0.26(-3.40%)
Nov 16, 2021 7.455 7.717 7.332 7.708 404,806 +0.20(+2.70%)
Nov 15, 2021 7.328 7.793 7.328 7.505 575,081 +0.14(+1.83%)
Nov 12, 2021 7.303 7.437 7.294 7.370 64,627 +0.05(+0.69%)
Nov 11, 2021 7.277 7.521 7.210 7.319 160,100 +0.08(+1.05%)
Nov 10, 2021 7.277 7.243 174,272 -0.03(-0.35%)
Nov 09, 2021 7.176 7.353 7.117 7.269 168,656 +0.07(+0.94%)
Nov 08, 2021 7.531 7.590 7.184 7.201 115,639 -0.28(-3.73%)
Nov 05, 2021 7.311 7.725 7.193 7.480 421,183 +0.25(+3.51%)
Nov 04, 2021 7.049 7.336 6.931 7.226 541,697 +0.18(+2.52%)
Nov 03, 2021 6.804 7.100 6.745 7.049 680,046 +0.28(+4.12%)
Nov 02, 2021 7.049 7.049 6.635 6.770 383,906 -0.34(-4.76%)
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.