Get the Stockscreener App
0.8776
3.37%
-0.0306
After Hours:
.876
-0.0016
-0.18%
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 May 02, 2024, is $0.8776.
- OptiNose Inc all-time high stock price is $30.00, occurred on July 09, 2018.
- The lowest OptiNose Inc stock price recorded was $0.80 on April 26, 2024. Since then, OptiNose Inc's stock price has risen over 9.70% to $0.8776 now.
- The 52-week high stock price for OPTN is $2.10, representing a 139.29% increase from the current share price, occurred on March 18, 2024.
- The 52-week low stock price for OPTN is $0.80, indicating a -8.84% decrease from the current share price, occurred on April 26, 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $0.925 | $0.8705 | $0.0545 | 512,279.0 | -3.37% |
| May 01, 2024 | $0.928 | $0.8172 | $0.1108 | 813,151.0 | +10.62% |
| Apr 30, 2024 | $0.8452 | $0.8105 | $0.0347 | 1,207,472.0 | -4.45% |
| Apr 29, 2024 | $0.8783 | $0.83 | $0.0483 | 1,347,623.0 | -0.14% |
| Apr 26, 2024 | $0.9136 | $0.80 | $0.1136 | 3,138,334.0 | -4.93% |
| Apr 25, 2024 | $1.25 | $0.8878 | $0.3622 | 23,316,276.0 | -2.19% |
| Apr 24, 2024 | $0.963 | $0.8907 | $0.0723 | 569,943.0 | -4.38% |
| Apr 23, 2024 | $1.06 | $0.9402 | $0.1198 | 670,598.0 | -6.05% |
| Apr 22, 2024 | $1.05 | $0.855 | $0.195 | 1,192,451.0 | +15.19% |
| Apr 19, 2024 | $0.9655 | $0.8942 | $0.0713 | 652,840.0 | -3.61% |
| Apr 18, 2024 | $1.05 | $0.9156 | $0.1344 | 548,093.0 | -9.05% |
| Apr 17, 2024 | $1.13 | $1.01 | $0.12 | 457,620.0 | -6.42% |
| Apr 16, 2024 | $1.19 | $1.09 | $0.10 | 361,768.0 | -8.40% |
| Apr 15, 2024 | $1.24 | $1.16 | $0.08 | 508,555.0 | -2.46% |
| Apr 12, 2024 | $1.25 | $1.16 | $0.09 | 796,543.0 | -1.61% |
| Apr 11, 2024 | $1.26 | $1.22 | $0.04 | 615,835.0 | -0.80% |
| Apr 10, 2024 | $1.25 | $1.19 | $0.06 | 436,564.0 | +1.63% |
| Apr 09, 2024 | $1.36 | $1.22 | $0.14 | 350,815.0 | -7.87% |
| Apr 08, 2024 | $1.35 | $1.30 | $0.05 | 250,005.0 | +1.14% |
| Apr 05, 2024 | $1.41 | $1.30 | $0.11 | 377,820.0 | -3.65% |
| Apr 04, 2024 | $1.40 | $1.34 | $0.06 | 438,950.0 | -0.72% |
| Apr 03, 2024 | $1.43 | $1.38 | $0.05 | 233,394.0 | -2.13% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.928 | $0.8172 | $0.1108 | 1,837,709.0 | +6.89% |
| 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% |
2.43%
3.29%
Cap:
|
Volume (24h):