OPRA

Opera Historical Data

OPRA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 8.95 0.27 3.11% 8.80 9.09 8.70 85,053
Sep 21 2021 8.68 -0.06 -0.69% 8.84 8.94 8.60 67,613
Sep 20 2021 8.74 -0.32 -3.53% 8.90 8.90 8.62 125,510
Sep 17 2021 9.06 -0.11 -1.2% 9.16 9.2906 8.9531 47,285
Sep 16 2021 9.17 -0.01 -0.11% 9.12 9.175 9.00 111,963
Sep 15 2021 9.18 -0.20 -2.13% 9.46 9.46 9.07 75,855
Sep 14 2021 9.38 -0.18 -1.88% 9.62 9.66 9.26 88,124
Sep 13 2021 9.56 0.03 0.31% 9.48 9.78 9.30 98,397
Sep 10 2021 9.53 -0.04 -0.42% 9.61 9.88 9.435 28,375
Sep 09 2021 9.57 -0.10 -1.03% 9.53 9.83 9.53 41,920
Sep 08 2021 9.67 -0.10 -1.02% 9.82 10.0286 9.43 44,436
Sep 07 2021 9.77 -0.18 -1.81% 9.93 10.15 9.68 41,065
Sep 06 2021 9.95 0.00 +0.00% 10.21 10.29 9.80 0
Sep 03 2021 9.95 -0.17 -1.68% 10.21 10.29 9.80 81,962
Sep 02 2021 10.12 -0.20 -1.94% 10.32 10.46 10.01 259,873
Sep 01 2021 10.32 -0.09 -0.86% 10.27 10.38 9.99 129,042
Aug 31 2021 10.41 0.43 4.31% 10.01 10.48 9.97 119,904
Aug 30 2021 9.98 -0.08 -0.8% 10.03 10.06 9.82 42,665
Aug 27 2021 10.06 0.53 5.56% 9.53 10.15 9.53 101,841
Aug 26 2021 9.53 -0.15 -1.55% 9.64 9.81 9.5108 37,114
Aug 25 2021 9.68 -0.04 -0.41% 9.80 9.80 9.48 48,770
Aug 24 2021 9.72 0.66 7.28% 9.10 9.85 9.10 91,967
Aug 23 2021 9.06 -0.15 -1.63% 9.21 9.5006 9.02 89,548
Aug 20 2021 9.21 0.05 0.55% 9.14 9.48 9.0504 37,954
Aug 19 2021 9.16 0.16 1.78% 8.94 9.50 8.92 94,862
Aug 18 2021 9.00 -0.03 -0.33% 9.05 9.09 8.92 116,218
Aug 17 2021 9.03 -0.65 -6.71% 9.37 9.485 9.00 80,800
Aug 16 2021 9.68 0.68 7.56% 8.98 9.73 8.98 241,326
Aug 13 2021 9.00 -0.50 -5.26% 9.56 9.56 8.84 105,523
Aug 12 2021 9.50 -0.05 -0.52% 9.55 9.7011 8.91 118,093
Aug 11 2021 9.55 0.00 0.0% 9.55 9.60 9.19 107,401
Aug 10 2021 9.55 -0.19 -1.95% 9.84 9.84 9.50 55,240
Aug 09 2021 9.74 -0.17 -1.72% 9.90 10.0754 9.70 46,054
Aug 06 2021 9.91 0.11 1.12% 9.80 10.13 9.80 74,746
Aug 05 2021 9.80 -0.42 -4.11% 10.21 10.24 9.68 47,342
Aug 04 2021 10.22 0.55 5.69% 9.66 10.28 9.66 93,222
Aug 03 2021 9.67 -0.12 -1.23% 9.76 9.8486 9.53 34,096
Aug 02 2021 9.79 0.13 1.35% 9.83 9.9303 9.69 28,323
Jul 30 2021 9.66 -0.23 -2.33% 9.85 10.14 9.65 102,606
Jul 29 2021 9.89 -0.07 -0.7% 10.10 10.14 9.87 38,110
Jul 28 2021 9.96 0.14 1.43% 9.95 10.1633 9.84 32,855
Jul 27 2021 9.82 -0.40 -3.87% 10.12 10.23 9.70 108,392
Jul 26 2021 10.215 -0.10 -0.92% 10.20 10.49 10.10 89,854
Jul 23 2021 10.31 -0.09 -0.87% 10.40 10.49 10.0592 34,834
Jul 22 2021 10.40 -0.04 -0.38% 10.42 10.60 10.23 44,339
Jul 21 2021 10.44 0.35 3.47% 10.11 10.60 10.08 47,726
Jul 20 2021 10.09 0.32 3.28% 9.76 10.26 9.63 53,631
Jul 19 2021 9.77 -0.22 -2.2% 9.97 9.98 9.50 87,432
Jul 16 2021 9.99 -0.18 -1.77% 10.18 10.18 9.91 98,238
Jul 15 2021 10.17 -0.01 -0.1% 10.16 10.30 9.91 107,246
Jul 14 2021 10.18 -0.25 -2.4% 10.50 10.69 9.99 151,994
Jul 13 2021 10.43 -0.17 -1.6% 10.61 10.70 10.2801 171,955
Jul 12 2021 10.60 0.11 1.05% 10.54 10.76 10.4601 43,029
Jul 09 2021 10.49 0.09 0.87% 10.49 10.61 10.28 72,173
Jul 08 2021 10.40 0.00 0.0% 10.28 10.62 9.9168 126,918
Jul 07 2021 10.40 -0.22 -2.07% 10.62 10.90 10.34 104,231
Jul 06 2021 10.62 0.36 3.51% 10.26 10.77 10.15 134,526
Jul 05 2021 10.26 0.00 +0.00% 10.16 10.34 10.06 0
Jul 02 2021 10.26 -0.03 -0.29% 10.16 10.34 10.06 67,509
Jul 01 2021 10.29 0.04 0.39% 10.51 10.605 10.20 97,891
Jun 30 2021 10.25 -0.09 -0.87% 10.20 10.30 9.85 179,257
Jun 29 2021 10.34 -0.35 -3.27% 10.57 10.80 10.12 362,544
Jun 28 2021 10.69 0.14 1.33% 10.56 10.82 10.35 105,566
Jun 25 2021 10.55 -0.08 -0.71% 10.63 10.96 10.52 123,097
Your Recent History
NASDAQ
OPRA
Opera
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210923 02:25:01