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

Opera Ltd ADR (NQ: OPRA )

15.33 +0.21 (+1.39%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 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 (%)
Jun 28, 2019 8.643 8.725 8.462 8.569 48,857 +0.07(+0.77%)
Jun 27, 2019 8.601 8.822 8.446 8.503 43,004 -0.02(-0.29%)
Jun 26, 2019 8.741 8.848 8.437 8.528 73,929 -0.05(-0.57%)
Jun 25, 2019 9.110 9.110 8.355 8.577 77,080 -0.49(-5.43%)
Jun 24, 2019 9.586 9.849 8.951 9.069 201,060 -0.45(-4.74%)
Jun 21, 2019 8.979 9.718 8.823 9.521 149,375 +0.66(+7.41%)
Jun 20, 2019 8.454 8.930 8.437 8.864 77,805 +0.46(+5.47%)
Jun 19, 2019 8.478 8.782 8.265 8.405 110,218 -0.02(-0.29%)
Jun 18, 2019 8.749 8.749 8.372 8.429 61,391 +0.10(+1.18%)
Jun 17, 2019 8.429 8.503 8.240 8.331 51,346 +0.05(+0.59%)
Jun 14, 2019 8.462 8.889 8.273 8.281 104,781 -0.18(-2.13%)
Jun 13, 2019 8.144 8.599 7.961 8.462 88,039 +0.39(+4.78%)
Jun 12, 2019 8.199 8.322 7.797 8.076 169,070 -0.11(-1.30%)
Jun 11, 2019 8.043 8.388 7.879 8.183 135,642 +0.16(+2.05%)
Jun 10, 2019 7.871 8.322 7.518 8.019 289,117 +0.11(+1.35%)
Jun 07, 2019 7.961 8.043 7.871 7.912 62,625 -0.05(-0.62%)
Jun 06, 2019 8.240 8.331 7.649 7.961 522,533 -0.31(-3.77%)
Jun 05, 2019 8.864 9.160 8.101 8.273 188,118 -0.52(-5.88%)
Jun 04, 2019 8.626 8.913 8.441 8.790 252,970 +0.21(+2.39%)
Jun 03, 2019 9.275 9.406 8.105 8.585 353,429 -0.83(-8.81%)
May 31, 2019 9.898 9.931 8.872 9.414 669,750 -0.58(-5.83%)
May 30, 2019 9.693 10.21 9.678 9.997 994,172 +0.37(+3.84%)
May 29, 2019 9.849 9.849 9.480 9.627 393,061 -0.22(-2.25%)
May 28, 2019 8.954 10.01 8.954 9.849 530,428 +0.96(+10.80%)
May 24, 2019 7.855 8.979 7.789 8.889 294,363 +1.17(+15.21%)
May 23, 2019 8.084 8.084 7.584 7.715 251,890 -0.32(-3.98%)
May 22, 2019 8.125 8.733 7.485 8.035 174,696 +0.20(+2.51%)
May 21, 2019 7.748 7.879 7.493 7.838 139,570 +0.19(+2.47%)
May 20, 2019 7.863 8.011 7.592 7.649 235,706 -0.31(-3.92%)
May 17, 2019 7.945 8.413 7.879 7.961 175,570 -0.05(-0.61%)
May 16, 2019 8.052 8.134 7.846 8.011 168,920 -0.04(-0.51%)
May 15, 2019 7.822 8.191 7.560 8.052 205,410 +0.19(+2.40%)
May 14, 2019 7.797 8.043 7.756 7.863 51,207 +0.11(+1.48%)
May 13, 2019 7.617 8.101 7.526 7.748 145,230 -0.08(-1.05%)
May 10, 2019 7.764 8.134 7.477 7.830 62,869 +0.05(+0.63%)
May 09, 2019 7.731 8.043 7.522 7.781 71,507 -0.03(-0.42%)
May 08, 2019 7.773 7.953 7.409 7.814 114,421 +0.11(+1.38%)
May 07, 2019 7.731 8.150 7.658 7.707 117,098 -0.08(-1.05%)
May 06, 2019 7.543 8.052 7.288 7.789 81,832 +0.01(+0.11%)
May 03, 2019 7.961 7.986 7.740 7.781 64,940 -0.13(-1.66%)
May 02, 2019 8.101 8.380 7.855 7.912 195,743 -0.30(-3.70%)
May 01, 2019 7.945 8.252 7.723 8.216 236,105 +0.30(+3.84%)
Apr 30, 2019 7.362 8.035 7.346 7.912 319,881 +0.53(+7.11%)
Apr 29, 2019 7.264 7.543 6.976 7.387 156,278 +0.17(+2.39%)
Apr 26, 2019 7.584 7.584 7.001 7.214 166,067 -0.36(-4.77%)
Apr 25, 2019 7.305 7.658 7.116 7.576 139,781 +0.31(+4.29%)
Apr 24, 2019 7.411 7.411 7.108 7.264 89,516 -0.14(-1.88%)
Apr 23, 2019 7.034 7.448 7.034 7.403 159,248 +0.37(+5.25%)
Apr 22, 2019 7.075 7.191 6.197 7.034 362,910 -0.07(-1.04%)
Apr 18, 2019 7.411 7.420 7.059 7.108 133,535 -0.27(-3.72%)
Apr 17, 2019 7.428 7.474 7.100 7.383 185,831 -0.01(-0.17%)
Apr 16, 2019 6.878 7.551 6.878 7.395 206,199 +0.53(+7.65%)
Apr 15, 2019 6.591 6.935 6.566 6.870 183,955 +0.34(+5.28%)
Apr 12, 2019 6.558 6.615 6.418 6.525 139,018 +0.08(+1.27%)
Apr 11, 2019 6.517 6.517 6.344 6.443 32,661 -0.09(-1.38%)
Apr 10, 2019 6.320 6.607 6.236 6.533 230,769 +0.25(+3.92%)
Apr 09, 2019 6.000 6.361 5.959 6.287 231,693 +0.23(+3.79%)
Apr 08, 2019 5.967 6.115 5.901 6.057 186,662 +0.02(+0.27%)
Apr 05, 2019 6.082 6.082 5.721 6.041 192,262 +0.05(+0.82%)
Apr 04, 2019 5.885 6.024 5.499 5.992 738,983 +0.19(+3.25%)
Apr 03, 2019 5.483 5.909 5.417 5.803 554,945 +0.39(+7.12%)
Apr 02, 2019 5.417 5.499 5.343 5.417 194,482 +0.00(+0.00%)
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.