UK markets close in 6 hours 18 minutes

Opera Limited (OPRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.60-0.89 (-6.14%)
At close: 04:00PM EDT
13.93 +0.33 (+2.43%)
Pre-market: 05:03AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202413.7514.0912.8513.6013.601,601,200
24 Apr 202414.5314.6514.1214.4914.49739,700
23 Apr 202414.5014.6814.2014.3614.36736,900
22 Apr 202414.2014.5614.0014.4914.49600,100
19 Apr 202414.6914.7813.8013.9513.95819,500
18 Apr 202414.5515.1414.5514.8214.82476,300
17 Apr 202415.0415.3214.4114.5214.52624,500
16 Apr 202414.5115.2514.3115.0315.03685,200
15 Apr 202415.3615.4214.6314.6714.67800,100
12 Apr 202416.4516.4515.0615.1515.151,055,900
11 Apr 202415.7516.5815.6816.4516.451,268,700
10 Apr 202415.2716.3415.2015.5615.561,343,600
09 Apr 202415.1815.4714.7215.4415.44968,500
08 Apr 202415.4015.6015.1615.1815.18336,000
05 Apr 202414.9915.3714.9015.2515.25324,200
04 Apr 202416.0016.0415.0215.0415.04638,800
03 Apr 202415.0015.6714.9915.5015.50513,200
02 Apr 202414.9915.1914.6215.1715.17838,700
01 Apr 202416.0016.2215.3615.4015.40562,800
28 Mar 202415.6916.5015.6915.8115.81818,400
27 Mar 202415.8616.0815.5515.8915.89573,700
26 Mar 202416.2216.6015.5315.8415.84962,700
25 Mar 202415.3316.3015.3315.9315.93878,500
22 Mar 202415.8015.8015.1715.2815.28508,600
21 Mar 202415.8815.9815.4415.7115.71754,100
20 Mar 202415.2615.7515.1415.6615.66610,800
19 Mar 202415.0215.4814.6115.2615.26974,500
18 Mar 202415.5916.0615.1515.4415.441,102,600
15 Mar 202415.4415.7015.2415.3315.331,071,800
14 Mar 202416.6616.9215.4515.8315.831,661,700
13 Mar 202416.4717.3116.1516.5716.572,154,700
12 Mar 202415.7016.4415.0116.3416.342,806,600
11 Mar 202416.0616.1715.0615.4115.412,083,000
08 Mar 202415.2316.3014.7215.6115.614,227,500
07 Mar 202413.4014.5713.2414.4614.462,307,600
06 Mar 202413.1513.3812.8112.8712.87932,900
05 Mar 202413.7013.7012.8012.8312.831,464,700
04 Mar 202414.9014.9013.8813.9913.991,534,200
01 Mar 202414.0515.0013.5214.1014.103,922,800
29 Feb 202412.7512.8011.6712.1812.182,446,400
28 Feb 202411.3311.6410.9811.6311.631,405,000
27 Feb 202411.0411.4410.8511.2511.25861,100
26 Feb 202410.6011.4010.5811.0811.08817,700
23 Feb 202411.0211.0210.5210.5710.57652,000
22 Feb 202411.1111.2710.9811.0211.02604,000
21 Feb 202410.8611.0710.8310.9210.92435,300
20 Feb 202411.5511.6010.8610.9810.98590,700
16 Feb 202412.0012.0011.4911.5511.55485,600
15 Feb 202411.7911.9911.5111.9111.911,026,800
14 Feb 202411.4911.8911.3711.5111.511,070,800
13 Feb 202411.5511.5510.9511.0511.05894,000
12 Feb 202411.0211.4611.0211.3711.37796,900
09 Feb 202411.0511.1510.8610.9710.97349,400
08 Feb 202411.1911.2810.9610.9810.98499,100
07 Feb 202411.3011.3210.9611.2211.22679,500
06 Feb 202411.0311.4411.0211.3211.32588,500
05 Feb 202410.7011.1410.6710.9810.98534,700
02 Feb 202410.9011.0310.6710.8610.86537,800
01 Feb 202411.0311.1410.7010.8710.87400,400
31 Jan 202411.0211.2010.7610.9810.98698,400
30 Jan 202411.3411.3411.0211.2111.21682,800
29 Jan 202410.8211.3910.8211.3511.35958,200
26 Jan 202410.5110.8010.5010.7510.75978,600
25 Jan 202410.6310.7110.3010.4310.43718,600
24 Jan 202410.9911.1710.5810.6210.62588,600
23 Jan 202410.9911.1010.8410.8910.89455,200
22 Jan 202411.0411.2110.8310.9610.96691,700
19 Jan 202411.0811.0810.6111.0411.04913,300
18 Jan 202411.3511.3910.8910.9610.96616,400
17 Jan 202411.1011.4211.0811.0911.09645,000
16 Jan 202411.4311.5011.2011.2511.25764,000
12 Jan 202411.9612.0811.6011.6011.60455,700
11 Jan 202412.1212.3811.5711.9511.95958,200
10 Jan 202412.0312.2911.9712.0412.04439,400
09 Jan 202412.6612.7011.9812.0712.07820,900
08 Jan 202412.0913.0312.0512.7012.70868,600
05 Jan 202412.4812.6411.9412.0212.02837,500
04 Jan 202413.0213.4012.4612.4912.491,161,700
03 Jan 202412.5313.2412.4313.0713.07629,900
02 Jan 202412.8712.9712.4812.7112.71833,800
02 Jan 20240.4 Dividend
29 Dec 202313.4513.6413.0513.2312.831,317,200
28 Dec 202313.2713.5513.1813.3612.96540,400
27 Dec 202313.3613.5013.2113.2712.87525,500
26 Dec 202313.2513.5013.1113.3112.91706,600
22 Dec 202313.9013.9113.0513.1012.701,140,600
21 Dec 202314.0014.1613.4213.7413.32724,900
20 Dec 202313.5614.5713.4513.4613.051,628,200
19 Dec 202313.2813.8013.2813.5413.131,732,900
18 Dec 202313.3513.3512.8613.2012.80859,300
15 Dec 202312.6913.1712.6612.9312.541,055,400
14 Dec 202313.4213.6912.4012.5912.211,818,200
13 Dec 202311.5212.5711.4112.3812.011,573,200
12 Dec 202310.7010.9910.6110.9310.60408,800
11 Dec 202311.1511.1510.6510.6710.351,048,700
08 Dec 202311.1911.3011.0711.2010.86189,700
07 Dec 202311.0911.3411.0611.2310.89276,500
06 Dec 202311.0611.2911.0011.0110.68268,500
05 Dec 202311.1611.4211.0511.2710.93319,600
04 Dec 202311.5511.5711.1611.1710.83402,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...