Opera Ltd ADR (NQ: OPRA )

14.69 +0.77 (+5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.80 10.84 10.56 10.76 385,792 +0.01(+0.09%)
Nov 29, 2023 11.00 11.14 10.63 10.75 493,975 -0.19(-1.73%)
Nov 28, 2023 11.42 11.42 10.90 10.94 661,446 -0.57(-4.93%)
Nov 27, 2023 11.77 11.81 11.50 11.51 372,017 -0.27(-2.26%)
Nov 24, 2023 11.78 11.90 11.58 11.78 200,907 -0.00(-0.04%)
Nov 22, 2023 11.73 11.93 11.73 11.78 190,860 +0.05(+0.41%)
Nov 21, 2023 12.12 12.12 11.71 11.73 328,640 -0.45(-3.66%)
Nov 20, 2023 12.18 12.62 12.09 12.18 1,266,833 +0.25(+2.11%)
Nov 17, 2023 11.88 12.03 11.70 11.93 209,133 +0.13(+1.07%)
Nov 16, 2023 12.14 12.14 11.71 11.80 323,670 -0.42(-3.41%)
Nov 15, 2023 11.93 12.48 11.79 12.22 605,244 +0.39(+3.28%)
Nov 14, 2023 11.64 11.96 11.48 11.83 609,261 +0.32(+2.78%)
Nov 13, 2023 11.70 11.86 11.44 11.51 862,922 -0.13(-1.08%)
Nov 10, 2023 11.42 11.66 11.41 11.64 412,791 +0.22(+1.95%)
Nov 09, 2023 11.78 12.00 11.36 11.41 338,130 -0.37(-3.13%)
Nov 08, 2023 11.92 11.92 11.73 11.78 342,030 -0.04(-0.33%)
Nov 07, 2023 11.81 11.88 11.69 11.82 475,438 +0.09(+0.74%)
Nov 06, 2023 11.77 11.83 11.41 11.73 720,894 +0.10(+0.83%)
Nov 03, 2023 11.64 11.91 11.39 11.64 642,332 +0.16(+1.35%)
Nov 02, 2023 11.23 11.63 11.17 11.48 583,040 +0.51(+4.69%)
Nov 01, 2023 11.15 11.17 10.83 10.97 718,699 -0.26(-2.33%)
Oct 31, 2023 11.72 11.75 11.10 11.23 800,932 -0.49(-4.22%)
Oct 30, 2023 11.73 12.11 11.64 11.72 645,064 +0.20(+1.77%)
Oct 27, 2023 11.60 11.91 11.51 11.52 873,945 +0.13(+1.11%)
Oct 26, 2023 11.39 11.95 10.79 11.39 1,162,461 +1.04(+10.02%)
Oct 25, 2023 10.67 10.78 10.36 10.36 742,066 -0.41(-3.78%)
Oct 24, 2023 10.52 10.87 10.47 10.76 409,357 +0.33(+3.16%)
Oct 23, 2023 10.18 10.53 10.14 10.43 431,546 +0.06(+0.56%)
Oct 20, 2023 10.56 10.64 10.22 10.38 807,187 -0.20(-1.92%)
Oct 19, 2023 10.80 10.91 10.56 10.58 598,450 -0.27(-2.50%)
Oct 18, 2023 11.07 11.18 10.83 10.85 330,116 -0.23(-2.10%)
Oct 17, 2023 10.78 11.31 10.72 11.08 555,848 +0.23(+2.14%)
Oct 16, 2023 10.59 10.94 10.59 10.85 490,726 +0.30(+2.85%)
Oct 13, 2023 10.77 10.82 10.51 10.55 472,580 -0.21(-1.98%)
Oct 12, 2023 11.08 11.15 10.57 10.76 508,577 -0.39(-3.48%)
Oct 11, 2023 11.25 11.28 10.93 11.15 671,674 -0.02(-0.17%)
Oct 10, 2023 11.03 11.34 11.03 11.17 1,189,866 +0.13(+1.14%)
Oct 09, 2023 10.84 11.14 10.81 11.05 1,129,567 +0.06(+0.53%)
Oct 06, 2023 10.34 11.03 10.13 10.99 1,436,834 +0.55(+5.30%)
Oct 05, 2023 10.43 10.49 10.12 10.43 929,383 -0.05(-0.46%)
Oct 04, 2023 10.57 10.75 10.38 10.48 1,266,065 -0.18(-1.73%)
Oct 03, 2023 10.28 10.70 10.12 10.67 2,010,419 +0.14(+1.29%)
Oct 02, 2023 11.03 11.20 10.47 10.53 2,726,874 -0.40(-3.64%)
Sep 29, 2023 11.83 11.84 10.79 10.93 7,089,254 -1.72(-13.57%)
Sep 28, 2023 12.81 13.28 12.12 12.65 2,610,381 -1.61(-11.29%)
Sep 27, 2023 13.87 14.29 13.87 14.26 611,181 +0.63(+4.63%)
Sep 26, 2023 13.38 13.86 13.30 13.63 856,907 +0.35(+2.63%)
Sep 25, 2023 12.20 13.33 12.15 13.28 820,438 +0.72(+5.71%)
Sep 22, 2023 12.51 12.79 12.46 12.56 414,975 +0.16(+1.33%)
Sep 21, 2023 12.67 12.89 12.38 12.39 749,720 -0.56(-4.34%)
Sep 20, 2023 12.93 13.33 12.93 12.96 491,830 +0.04(+0.30%)
Sep 19, 2023 12.86 13.04 12.67 12.92 471,442 -0.01(-0.08%)
Sep 18, 2023 12.62 13.25 12.52 12.93 1,025,700 +0.21(+1.68%)
Sep 15, 2023 13.00 13.11 12.65 12.71 590,439 -0.42(-3.18%)
Sep 14, 2023 12.99 13.25 12.94 13.13 318,408 +0.22(+1.73%)
Sep 13, 2023 13.03 13.18 12.75 12.91 531,358 -0.01(-0.11%)
Sep 12, 2023 12.79 13.30 12.75 12.92 733,330 -0.23(-1.73%)
Sep 11, 2023 13.64 13.92 12.87 13.15 1,105,265 -0.41(-3.00%)
Sep 08, 2023 13.73 13.99 13.30 13.56 758,446 -0.19(-1.41%)
Sep 07, 2023 13.95 14.07 13.64 13.75 788,938 -0.46(-3.21%)
Sep 06, 2023 14.05 14.71 14.02 14.21 523,385 +0.01(+0.07%)
Sep 05, 2023 14.26 14.53 13.93 14.20 474,253 -0.07(-0.48%)
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.