Get the Stockscreener App
6.03
4.92%
0.14
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 February 05, 2025, is $6.03.
- 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 1,779% to $6.03 now.
- The 52-week high stock price for OPTN is $31.50, representing a 422.39% increase from the current share price, occurred on March 18, 2024.
- The 52-week low stock price for OPTN is $4.815, indicating a -20.15% 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 |
|---|---|---|---|---|---|
| Feb 05, 2025 | $6.17 | $5.55 | $0.62 | 2,672.0 | +4.75% |
| Feb 04, 2025 | $6.20 | $5.72 | $0.48 | 16,819.0 | -2.00% |
| Feb 03, 2025 | $6.35 | $5.71 | $0.6475 | 27,787.0 | +1.52% |
| Jan 31, 2025 | $6.22 | $5.74 | $0.4785 | 35,702.0 | -2.63% |
| Jan 30, 2025 | $6.22 | $5.85 | $0.37 | 26,783.0 | +1.33% |
| Jan 29, 2025 | $6.38 | $6.00 | $0.38 | 22,483.0 | -2.44% |
| Jan 28, 2025 | $6.46 | $6.02 | $0.44 | 17,209.0 | -3.76% |
| Jan 27, 2025 | $6.81 | $6.20 | $0.6099 | 45,229.0 | -2.44% |
| Jan 24, 2025 | $6.82 | $6.50 | $0.32 | 24,410.0 | -0.15% |
| Jan 23, 2025 | $7.07 | $6.50 | $0.57 | 55,742.0 | -1.94% |
| Jan 22, 2025 | $7.10 | $6.58 | $0.52 | 62,205.0 | -3.32% |
| Jan 21, 2025 | $7.32 | $6.16 | $1.16 | 172,584.0 | +8.46% |
| Jan 17, 2025 | $6.65 | $6.01 | $0.6393 | 109,793.0 | +5.80% |
| Jan 16, 2025 | $6.45 | $5.63 | $0.8254 | 56,887.0 | +0.50% |
| Jan 15, 2025 | $6.10 | $5.07 | $1.03 | 71,483.0 | +20.00% |
| Jan 14, 2025 | $5.11 | $4.93 | $0.18 | 60,619.0 | -0.40% |
| Jan 13, 2025 | $5.30 | $4.93 | $0.37 | 55,711.0 | -5.19% |
| Jan 10, 2025 | $5.60 | $5.28 | $0.32 | 47,782.0 | -6.45% |
| Jan 08, 2025 | $6.07 | $5.60 | $0.4717 | 26,393.0 | -5.03% |
| Jan 07, 2025 | $6.38 | $5.91 | $0.4662 | 37,229.0 | -2.61% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $6.35 | $5.55 | $0.8025 | 47,278.0 | +4.22% |
| 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% |
0.62%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):