Get the Stockscreener App
0.6701
0.03%
0.0002
After Hours:
.69
0.0199
+2.97%
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 November 05, 2024, is $0.6701.
- Optinose Inc all-time high stock price is $30.00, occurred on July 09, 2018.
- The lowest Optinose Inc stock price recorded was $0.65 on October 01, 2024. Since then, Optinose Inc's stock price has risen over 3.09% to $0.6701 now.
- The 52-week high stock price for OPTN is $2.10, representing a 213.39% increase from the current share price, occurred on March 18, 2024.
- The 52-week low stock price for OPTN is $0.65, indicating a -3.00% decrease from the current share price, occurred on October 01, 2024.
- The closing price of Optinose Inc (OPTN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.70 | $0.6612 | $0.0388 | 144,445.0 | +0.03% |
| Nov 04, 2024 | $0.72 | $0.668 | $0.052 | 256,026.0 | -0.90% |
| Nov 01, 2024 | $0.723 | $0.65 | $0.073 | 235,866.0 | -2.03% |
| Oct 31, 2024 | $0.7279 | $0.6775 | $0.0504 | 144,583.0 | -1.92% |
| Oct 30, 2024 | $0.7568 | $0.6912 | $0.0656 | 593,797.0 | -6.20% |
| Oct 29, 2024 | $0.7816 | $0.75 | $0.0316 | 109,754.0 | -4.28% |
| Oct 28, 2024 | $0.81 | $0.742 | $0.068 | 188,506.0 | +1.57% |
| Oct 25, 2024 | $0.7893 | $0.7504 | $0.0389 | 178,904.0 | -2.34% |
| Oct 24, 2024 | $0.80 | $0.75 | $0.05 | 157,773.0 | +2.24% |
| Oct 23, 2024 | $0.80 | $0.761 | $0.039 | 96,618.0 | -2.25% |
| Oct 22, 2024 | $0.8035 | $0.77 | $0.0335 | 88,628.0 | +1.33% |
| Oct 21, 2024 | $0.80 | $0.76 | $0.04 | 132,959.0 | -2.50% |
| Oct 18, 2024 | $0.8087 | $0.7403 | $0.0684 | 305,057.0 | +6.67% |
| Oct 17, 2024 | $0.7554 | $0.7401 | $0.0153 | 77,045.0 | -0.71% |
| Oct 16, 2024 | $0.7651 | $0.705 | $0.0601 | 199,665.0 | +7.38% |
| Oct 15, 2024 | $0.7508 | $0.69 | $0.0608 | 281,912.0 | -0.92% |
| Oct 14, 2024 | $0.7119 | $0.658 | $0.0539 | 120,725.0 | +5.91% |
| Oct 11, 2024 | $0.6791 | $0.65 | $0.0291 | 238,902.0 | +3.14% |
| Oct 10, 2024 | $0.6956 | $0.65 | $0.0456 | 298,151.0 | -4.62% |
| Oct 09, 2024 | $0.7144 | $0.68 | $0.0344 | 203,422.0 | -3.35% |
| Oct 08, 2024 | $0.7323 | $0.6976 | $0.0347 | 185,610.0 | +0.33% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.723 | $0.65 | $0.073 | 780,782.0 | -2.88% |
| Oct, 2024 | $0.81 | $0.65 | $0.16 | 5,438,147.0 | +2.99% |
| Sep, 2024 | $1.06 | $0.67 | $0.39 | 9,871,272.0 | -35.58% |
| Aug, 2024 | $1.09 | $0.8404 | $0.2497 | 10,938,678.0 | -0.95% |
| Jul, 2024 | $1.30 | $0.99 | $0.31 | 13,773,065.0 | +0.96% |
| Jun, 2024 | $1.33 | $0.99 | $0.345 | 20,948,179.0 | -3.70% |
| May, 2024 | $1.33 | $0.8172 | $0.5128 | 17,704,537.0 | +31.55% |
| Apr, 2024 | $1.49 | $0.80 | $0.69 | 38,150,814.0 | -43.77% |
| Mar, 2024 | $2.10 | $1.41 | $0.69 | 19,157,899.0 | -17.98% |
| Feb, 2024 | $1.86 | $1.20 | $0.66 | 8,321,266.0 | +41.27% |
| Jan, 2024 | $1.50 | $1.16 | $0.34 | 5,603,376.0 | -2.33% |
Optinose Inc Stock (OPTN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.51 | $1.07 | $0.44 | 9,143,318.0 | +3.20% |
| Nov, 2023 | $1.38 | $1.11 | $0.27 | 4,590,764.0 | +10.62% |
| Oct, 2023 | $1.30 | $0.9553 | $0.3447 | 6,375,019.0 | -8.13% |
| Sep, 2023 | $1.39 | $1.18 | $0.21 | 5,942,500.0 | +3.36% |
| Aug, 2023 | $1.37 | $1.13 | $0.24 | 7,210,003.0 | -1.24% |
| Jul, 2023 | $1.24 | $0.90 | $0.335 | 9,891,247.0 | -2.03% |
| Jun, 2023 | $1.28 | $1.07 | $0.21 | 22,623,496.0 | -1.60% |
| May, 2023 | $2.04 | $1.15 | $0.89 | 10,183,243.0 | -26.90% |
| Apr, 2023 | $2.07 | $1.68 | $0.39 | 2,705,992.0 | -11.40% |
| Mar, 2023 | $2.06 | $1.58 | $0.48 | 4,820,385.0 | +7.22% |
| Feb, 2023 | $1.88 | $1.55 | $0.3299 | 1,903,671.0 | +0.56% |
| Jan, 2023 | $1.95 | $1.64 | $0.305 | 2,770,869.0 | -3.24% |
Optinose Inc Stock (OPTN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.94 | $1.60 | $0.34 | 6,283,304.0 | +4.52% |
| Nov, 2022 | $3.63 | $1.67 | $1.96 | 4,987,538.0 | -49.28% |
| Oct, 2022 | $3.73 | $3.02 | $0.715 | 1,879,065.0 | -4.64% |
| Sep, 2022 | $3.98 | $3.25 | $0.7256 | 2,841,768.0 | +0.27% |
| Aug, 2022 | $4.30 | $3.20 | $1.10 | 3,713,066.0 | +0.83% |
| Jul, 2022 | $4.14 | $3.37 | $0.77 | 2,930,623.0 | -1.09% |
| Jun, 2022 | $3.90 | $1.78 | $2.12 | 8,786,144.0 | +78.10% |
| May, 2022 | $2.50 | $1.65 | $0.85 | 2,728,593.0 | -15.08% |
| Apr, 2022 | $2.76 | $2.09 | $0.67 | 2,595,341.0 | -2.02% |
| Mar, 2022 | $3.00 | $1.91 | $1.09 | 11,318,910.0 | -15.70% |
| Feb, 2022 | $3.05 | $2.20 | $0.849 | 6,300,321.0 | +27.39% |
| Jan, 2022 | $2.31 | $1.62 | $0.6899 | 6,161,448.0 | +41.98% |
0.88%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):