Get the Stockscreener App
5.37
1.83%
-0.10
Optinose Inc Stock (OPTN) Price History
The historical daily chart and data for Optinose Inc stock (OPTN), show that the latest closing stock price as of March 13, 2025, is $5.37.
- Optinose Inc all-time high stock price is $31.50, occurred on March 18, 2024.
- The lowest Optinose Inc stock price recorded was $0.321 on November 20, 2024. Since then, Optinose Inc's stock price has risen over 1,573% to $5.37 now.
- The 52-week high stock price for OPTN is $31.50, representing a 486.59% increase from the current share price, occurred on March 18, 2024.
- The 52-week low stock price for OPTN is $4.815, indicating a -10.34% decrease from the current share price, occurred on November 20, 2024.
- The closing price of Optinose Inc (OPTN) stock in the beginning of 2024 was $1.89. The stock closed the year at $1.85, a loss of over -2.12% for the year.
The table below shows more information about OPTN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $5.53 | $5.36 | $0.17 | 12,945.0 | -1.83% |
| Mar 12, 2025 | $5.56 | $5.47 | $0.09 | 10,913.0 | +0.37% |
| Mar 11, 2025 | $5.50 | $5.37 | $0.1294 | 12,013.0 | -0.18% |
| Mar 10, 2025 | $5.61 | $5.27 | $0.34 | 17,302.0 | +3.41% |
| Mar 07, 2025 | $5.42 | $5.11 | $0.31 | 17,295.0 | -0.56% |
| Mar 06, 2025 | $5.62 | $5.31 | $0.31 | 17,131.0 | -2.39% |
| Mar 05, 2025 | $5.55 | $5.33 | $0.22 | 20,448.0 | -3.20% |
| Mar 04, 2025 | $5.63 | $5.37 | $0.26 | 7,359.0 | +6.64% |
| Mar 03, 2025 | $5.82 | $5.11 | $0.7095 | 41,852.0 | -9.29% |
| Feb 28, 2025 | $5.82 | $5.21 | $0.61 | 35,295.0 | +3.38% |
| Feb 27, 2025 | $6.08 | $5.62 | $0.4571 | 8,329.0 | -0.53% |
| Feb 26, 2025 | $6.05 | $5.35 | $0.70 | 16,586.0 | +5.61% |
| Feb 25, 2025 | $5.68 | $5.32 | $0.36 | 13,162.0 | -5.31% |
| Feb 24, 2025 | $6.23 | $5.65 | $0.58 | 7,238.0 | -2.08% |
| Feb 21, 2025 | $6.18 | $5.71 | $0.475 | 7,528.0 | -3.83% |
| Feb 20, 2025 | $6.49 | $6.00 | $0.49 | 18,114.0 | +0.84% |
| Feb 19, 2025 | $6.32 | $5.80 | $0.52 | 12,986.0 | +1.71% |
| Feb 18, 2025 | $6.34 | $5.69 | $0.6468 | 10,470.0 | -2.50% |
| Feb 14, 2025 | $6.17 | $5.46 | $0.71 | 23,563.0 | +6.76% |
| Feb 13, 2025 | $5.85 | $5.33 | $0.52 | 17,514.0 | +2.00% |
| Feb 12, 2025 | $5.67 | $5.20 | $0.47 | 8,595.0 | +0.00% |
Optinose Inc Stock (OPTN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Optinose Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OPTN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Optinose Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Optinose Inc Stock (OPTN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $5.82 | $5.11 | $0.7095 | 170,203.0 | -7.57% |
| Feb, 2025 | $6.49 | $5.20 | $1.29 | 286,407.0 | -1.86% |
| Jan, 2025 | $7.32 | $4.93 | $2.39 | 1,054,553.0 | -11.38% |
Optinose Inc Stock (OPTN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.51 | $5.16 | $3.35 | 1,003,365.8 | -17.40% |
| Nov, 2024 | $12.00 | $4.82 | $7.18 | 1,807,045.4 | -27.52% |
| Oct, 2024 | $12.15 | $9.75 | $2.40 | 362,543.1 | +2.99% |
| Sep, 2024 | $15.90 | $10.05 | $5.85 | 658,084.8 | -35.58% |
| Aug, 2024 | $16.35 | $12.61 | $3.74 | 729,245.2 | -0.95% |
| Jul, 2024 | $19.50 | $14.85 | $4.65 | 918,204.3 | +0.96% |
| Jun, 2024 | $20.02 | $14.85 | $5.17 | 1,396,545.3 | -3.70% |
| May, 2024 | $19.95 | $12.26 | $7.69 | 1,180,302.5 | +31.55% |
| Apr, 2024 | $22.35 | $12.00 | $10.35 | 2,543,387.6 | -43.77% |
| Mar, 2024 | $31.50 | $21.15 | $10.35 | 1,277,193.3 | -17.98% |
| Feb, 2024 | $27.90 | $18.00 | $9.90 | 554,751.1 | +41.27% |
| Jan, 2024 | $22.50 | $17.40 | $5.10 | 373,558.4 | -2.33% |
Optinose Inc Stock (OPTN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.65 | $16.05 | $6.60 | 609,554.5 | +3.20% |
| Nov, 2023 | $20.70 | $16.65 | $4.05 | 306,050.9 | +10.62% |
| Oct, 2023 | $19.50 | $14.33 | $5.17 | 425,001.3 | -8.13% |
| Sep, 2023 | $20.85 | $17.70 | $3.15 | 396,166.7 | +3.36% |
| Aug, 2023 | $20.55 | $16.95 | $3.60 | 480,666.9 | -1.24% |
| Jul, 2023 | $18.53 | $13.50 | $5.03 | 659,416.5 | -2.03% |
| Jun, 2023 | $19.20 | $16.05 | $3.15 | 1,508,233.1 | -1.60% |
| May, 2023 | $30.60 | $17.25 | $13.35 | 678,882.9 | -26.90% |
| Apr, 2023 | $31.05 | $25.20 | $5.85 | 180,399.5 | -11.40% |
| Mar, 2023 | $30.90 | $23.70 | $7.20 | 321,359.0 | +7.22% |
| Feb, 2023 | $28.20 | $23.25 | $4.95 | 126,911.4 | +0.56% |
| Jan, 2023 | $29.18 | $24.60 | $4.58 | 184,724.6 | -3.24% |
0.77%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):