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 (%)
Oct 29, 2021 7.294 7.421 7.015 7.040 195,163 -0.30(-4.03%)
Oct 28, 2021 8.241 8.342 7.108 7.336 601,861 -0.55(-6.97%)
Oct 27, 2021 7.691 8.055 7.691 7.886 593,891 +0.30(+4.01%)
Oct 26, 2021 7.480 7.759 7.581 345,977 +0.15(+2.05%)
Oct 25, 2021 7.429 7.810 7.311 7.429 145,968 +0.07(+0.92%)
Oct 22, 2021 7.438 7.513 7.345 7.362 69,176 -0.08(-1.02%)
Oct 21, 2021 7.497 7.586 7.311 7.438 118,359 -0.08(-1.01%)
Oct 20, 2021 7.539 7.607 7.277 7.514 106,527 +0.00(+0.00%)
Oct 19, 2021 7.472 7.675 7.438 7.514 64,286 +0.04(+0.57%)
Oct 18, 2021 7.581 7.686 7.472 7.472 63,650 -0.11(-1.45%)
Oct 15, 2021 7.590 7.717 7.556 7.581 45,312 +0.08(+1.01%)
Oct 14, 2021 7.522 7.666 7.455 7.505 60,484 -0.06(-0.78%)
Oct 13, 2021 7.488 7.700 7.421 7.565 55,274 +0.03(+0.45%)
Oct 12, 2021 7.683 7.784 7.467 7.531 32,185 -0.07(-0.89%)
Oct 11, 2021 7.370 7.784 7.328 7.598 125,813 +0.04(+0.56%)
Oct 08, 2021 7.539 7.615 7.514 7.556 49,853 +0.03(+0.45%)
Oct 07, 2021 7.480 7.634 7.379 7.522 52,834 +0.14(+1.95%)
Oct 06, 2021 7.243 7.362 7.243 7.379 70,781 +0.02(+0.23%)
Oct 05, 2021 7.404 7.462 7.271 7.362 22,731 +0.06(+0.81%)
Oct 04, 2021 7.488 7.548 7.176 7.303 123,799 -0.23(-3.03%)
Oct 01, 2021 7.472 7.649 7.311 7.531 139,776 +0.05(+0.68%)
Sep 30, 2021 7.581 7.594 7.421 7.480 102,198 -0.12(-1.56%)
Sep 29, 2021 7.793 7.911 7.522 7.598 35,536 -0.18(-2.28%)
Sep 28, 2021 7.395 7.953 7.269 7.776 171,256 -0.01(-0.11%)
Sep 27, 2021 7.774 7.860 7.739 7.784 18,460 -0.12(-1.50%)
Sep 24, 2021 7.691 8.021 7.607 7.903 111,183 +0.18(+2.30%)
Sep 23, 2021 7.548 7.810 7.463 7.725 40,166 +0.16(+2.12%)
Sep 22, 2021 7.438 7.683 7.353 7.565 100,630 +0.23(+3.11%)
Sep 21, 2021 7.472 7.556 7.269 7.336 79,996 -0.05(-0.69%)
Sep 20, 2021 7.522 7.522 7.286 7.387 148,497 -0.27(-3.53%)
Sep 17, 2021 7.742 7.852 7.567 7.657 55,945 -0.09(-1.20%)
Sep 16, 2021 7.708 7.755 7.615 7.750 132,481 -0.01(-0.11%)
Sep 15, 2021 7.996 7.996 7.666 7.759 89,748 -0.17(-2.13%)
Sep 14, 2021 8.131 8.165 7.827 7.928 107,813 -0.15(-1.88%)
Sep 13, 2021 8.012 8.266 7.860 8.080 116,418 +0.03(+0.31%)
Sep 10, 2021 8.122 8.351 7.974 8.055 33,572 -0.03(-0.42%)
Sep 09, 2021 8.055 8.308 8.055 8.089 49,597 -0.08(-1.03%)
Sep 08, 2021 8.300 8.476 7.970 8.173 52,574 -0.08(-1.02%)
Sep 07, 2021 8.393 8.579 8.182 8.258 48,586 -0.15(-1.81%)
Sep 03, 2021 8.629 8.697 8.283 8.410 96,973 -0.14(-1.68%)
Sep 02, 2021 8.748 8.841 8.460 8.553 307,706 -0.17(-1.94%)
Sep 01, 2021 8.680 8.773 8.444 8.722 152,676 -0.08(-0.86%)
Aug 31, 2021 8.503 8.858 8.427 8.799 141,864 +0.36(+4.31%)
Aug 30, 2021 8.477 8.503 8.300 8.435 50,479 -0.07(-0.80%)
Aug 27, 2021 8.055 8.579 8.055 8.503 120,493 +0.45(+5.56%)
Aug 26, 2021 8.097 8.291 8.039 8.055 43,911 -0.13(-1.55%)
Aug 25, 2021 8.283 8.283 8.012 8.182 57,704 -0.03(-0.41%)
Aug 24, 2021 7.691 8.325 7.691 8.215 108,813 +0.56(+7.28%)
Aug 23, 2021 7.784 8.030 7.624 7.657 105,949 -0.13(-1.63%)
Aug 20, 2021 7.725 8.012 7.649 7.784 44,905 +0.04(+0.55%)
Aug 19, 2021 7.556 8.029 7.539 7.742 112,236 +0.14(+1.78%)
Aug 18, 2021 7.649 7.683 7.539 7.607 137,503 -0.03(-0.33%)
Aug 17, 2021 7.920 8.017 7.607 7.632 95,598 -0.55(-6.71%)
Aug 16, 2021 7.590 8.224 7.590 8.182 285,525 +0.57(+7.56%)
Aug 13, 2021 8.080 8.080 7.472 7.607 124,851 -0.42(-5.26%)
Aug 12, 2021 8.072 8.199 7.531 8.029 139,722 -0.04(-0.52%)
Aug 11, 2021 8.080 8.114 7.767 8.072 127,071 +0.00(+0.00%)
Aug 10, 2021 8.317 8.317 8.029 8.072 65,357 -0.16(-1.95%)
Aug 09, 2021 8.367 8.516 8.198 8.232 54,488 -0.14(-1.72%)
Aug 06, 2021 8.283 8.562 8.283 8.376 88,436 +0.09(+1.12%)
Aug 05, 2021 8.629 8.655 8.182 8.283 56,012 -0.35(-4.11%)
Aug 04, 2021 8.165 8.689 8.165 8.638 110,296 +0.46(+5.69%)
Aug 03, 2021 8.249 8.324 8.055 8.173 40,340 -0.10(-1.23%)
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.