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

Opera Ltd ADR (NQ: OPRA )

13.64 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2022 3.634 4.103 3.634 4.032 303,527 +0.39(+10.67%)
Oct 28, 2022 3.677 3.761 3.626 3.643 145,005 -0.03(-0.92%)
Oct 27, 2022 3.550 3.736 3.491 3.677 191,506 +0.21(+6.10%)
Oct 26, 2022 3.406 3.625 3.406 3.465 20,255 +0.03(+0.98%)
Oct 25, 2022 3.347 3.563 3.322 3.432 49,817 +0.08(+2.27%)
Oct 24, 2022 3.440 3.466 3.313 3.355 92,493 -0.13(-3.64%)
Oct 21, 2022 3.499 3.634 3.432 3.482 13,513 -0.03(-0.96%)
Oct 20, 2022 3.491 3.592 3.482 3.516 21,624 +0.03(+0.97%)
Oct 19, 2022 3.423 3.617 3.415 3.482 81,583 +0.03(+0.98%)
Oct 18, 2022 3.584 3.651 3.389 3.448 45,373 -0.14(-4.00%)
Oct 17, 2022 3.710 3.812 3.584 3.592 70,728 -0.04(-1.16%)
Oct 14, 2022 3.660 3.660 3.558 3.634 21,519 -0.05(-1.38%)
Oct 13, 2022 3.550 3.759 3.512 3.685 32,006 +0.05(+1.40%)
Oct 12, 2022 3.651 3.651 3.592 3.634 32,562 -0.03(-0.92%)
Oct 11, 2022 3.668 3.719 3.584 3.668 77,741 -0.04(-1.03%)
Oct 10, 2022 3.643 3.786 3.569 3.706 37,463 +0.01(+0.34%)
Oct 07, 2022 3.584 3.736 3.567 3.694 32,316 +0.05(+1.39%)
Oct 06, 2022 3.609 3.778 3.609 3.643 62,903 -0.02(-0.46%)
Oct 05, 2022 3.634 3.743 3.584 3.660 43,116 -0.04(-1.14%)
Oct 04, 2022 3.668 3.786 3.601 3.702 90,518 +0.04(+1.15%)
Oct 03, 2022 3.660 3.770 3.567 3.660 21,598 -0.01(-0.23%)
Sep 30, 2022 3.770 3.770 3.626 3.668 54,506 -0.16(-4.30%)
Sep 29, 2022 3.879 4.048 3.778 3.833 102,910 -0.15(-3.72%)
Sep 28, 2022 3.584 4.040 3.584 3.981 58,853 +0.36(+10.05%)
Sep 27, 2022 3.482 3.672 3.482 3.617 32,129 +0.13(+3.63%)
Sep 26, 2022 3.415 3.575 3.403 3.491 72,888 +0.04(+1.23%)
Sep 23, 2022 3.508 3.541 3.347 3.448 137,489 +0.04(+1.24%)
Sep 22, 2022 3.575 3.575 3.398 3.406 104,117 -0.14(-3.82%)
Sep 21, 2022 3.533 3.710 3.533 3.541 122,043 -0.02(-0.47%)
Sep 20, 2022 3.609 3.854 3.524 3.558 99,788 -0.03(-0.94%)
Sep 19, 2022 3.846 3.846 3.524 3.592 141,661 -0.16(-4.28%)
Sep 16, 2022 3.879 3.879 3.685 3.753 89,077 -0.06(-1.55%)
Sep 15, 2022 3.972 4.040 3.795 3.812 40,980 -0.18(-4.45%)
Sep 14, 2022 4.048 4.087 3.972 3.989 16,096 -0.05(-1.26%)
Sep 13, 2022 4.167 4.226 4.040 4.040 45,746 -0.18(-4.21%)
Sep 12, 2022 4.234 4.268 4.192 4.218 51,657 -0.02(-0.40%)
Sep 09, 2022 4.243 4.289 4.192 4.234 39,819 +0.00(+0.00%)
Sep 08, 2022 4.218 4.302 4.099 4.234 81,173 -0.02(-0.40%)
Sep 07, 2022 4.125 4.277 4.053 4.251 72,555 +0.14(+3.50%)
Sep 06, 2022 4.116 4.175 3.892 4.108 90,525 +0.19(+4.74%)
Sep 02, 2022 4.015 4.081 3.829 3.922 45,317 +0.09(+2.43%)
Sep 01, 2022 4.015 4.133 3.719 3.829 197,069 -0.24(-5.82%)
Aug 31, 2022 4.070 4.199 4.040 4.065 51,324 -0.03(-0.62%)
Aug 30, 2022 4.632 4.632 3.964 4.091 202,569 -0.05(-1.22%)
Aug 29, 2022 4.150 4.361 4.125 4.141 130,532 +0.01(+0.20%)
Aug 26, 2022 4.167 4.218 4.010 4.133 116,974 +0.03(+0.82%)
Aug 25, 2022 3.981 4.226 3.981 4.099 53,445 +0.14(+3.41%)
Aug 24, 2022 3.972 4.032 3.964 3.964 36,871 +0.05(+1.30%)
Aug 23, 2022 3.943 4.117 3.905 3.913 61,849 -0.05(-1.28%)
Aug 22, 2022 4.015 4.023 3.896 3.964 92,179 -0.13(-3.10%)
Aug 19, 2022 4.133 4.167 4.032 4.091 73,763 -0.04(-1.02%)
Aug 18, 2022 4.175 4.192 4.099 4.133 48,899 -0.08(-2.00%)
Aug 17, 2022 4.209 4.239 4.101 4.218 47,316 +0.01(+0.20%)
Aug 16, 2022 4.201 4.289 4.048 4.209 119,176 +0.03(+0.61%)
Aug 15, 2022 4.302 4.311 4.099 4.184 98,602 -0.13(-2.94%)
Aug 12, 2022 4.302 4.349 4.150 4.311 99,179 +0.03(+0.79%)
Aug 11, 2022 4.311 4.395 4.222 4.277 113,418 -0.03(-0.59%)
Aug 10, 2022 4.420 4.420 4.234 4.302 114,084 -0.06(-1.36%)
Aug 09, 2022 4.471 4.471 4.226 4.361 134,952 -0.02(-0.39%)
Aug 08, 2022 4.285 4.425 4.201 4.378 132,092 +0.07(+1.57%)
Aug 05, 2022 4.141 4.327 4.074 4.311 106,524 +0.09(+2.20%)
Aug 04, 2022 4.234 4.319 4.116 4.218 93,686 -0.05(-1.19%)
Aug 03, 2022 4.285 4.420 4.108 4.268 101,815 -0.02(-0.39%)
Aug 02, 2022 4.218 4.391 4.099 4.285 68,903 +0.06(+1.40%)
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.