Skip to main content

Opera Ltd ADR (NQ: OPRA )

19.12 +0.26 (+1.38%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 19.07 19.07 18.29 18.86 667,823 -0.26(-1.36%)
Dec 09, 2024 19.30 19.68 19.00 19.12 516,505 -0.02(-0.10%)
Dec 06, 2024 19.11 19.45 19.07 19.14 527,498 +0.26(+1.38%)
Dec 05, 2024 18.64 19.14 18.16 18.88 664,673 -0.20(-1.05%)
Dec 04, 2024 20.04 20.17 18.82 19.08 1,249,431 -0.99(-4.93%)
Dec 03, 2024 20.09 20.20 19.70 20.07 332,051 -0.15(-0.74%)
Dec 02, 2024 20.06 20.67 19.88 20.22 604,587 +0.21(+1.05%)
Nov 29, 2024 19.62 20.28 19.62 20.01 199,526 +0.42(+2.14%)
Nov 27, 2024 19.81 20.02 19.43 19.59 298,051 -0.22(-1.11%)
Nov 26, 2024 20.02 20.09 19.60 19.81 335,230 -0.25(-1.25%)
Nov 25, 2024 20.61 20.70 19.92 20.06 574,924 -0.13(-0.64%)
Nov 22, 2024 19.22 20.42 19.10 20.19 726,979 +0.89(+4.61%)
Nov 21, 2024 19.70 19.83 19.11 19.30 373,340 -0.16(-0.82%)
Nov 20, 2024 20.00 20.00 19.26 19.46 557,367 -0.27(-1.37%)
Nov 19, 2024 19.20 19.89 18.68 19.73 806,941 +0.93(+4.95%)
Nov 18, 2024 18.30 19.66 18.30 18.80 896,222 +0.55(+3.01%)
Nov 15, 2024 18.15 18.28 17.98 18.25 509,331 -0.05(-0.27%)
Nov 14, 2024 17.95 18.40 17.77 18.30 421,046 +0.39(+2.18%)
Nov 13, 2024 18.40 18.40 17.85 17.91 389,360 -0.43(-2.34%)
Nov 12, 2024 18.60 18.67 18.27 18.34 395,394 -0.29(-1.56%)
Nov 11, 2024 19.00 19.29 18.56 18.63 601,844 +0.58(+3.24%)
Nov 08, 2024 18.17 18.80 17.90 18.05 614,856 -0.12(-0.69%)
Nov 07, 2024 17.93 18.50 17.79 18.17 554,857 +0.70(+4.01%)
Nov 06, 2024 18.00 18.00 17.11 17.47 588,098 +0.07(+0.40%)
Nov 05, 2024 17.78 17.89 17.34 17.40 419,674 -0.33(-1.86%)
Nov 04, 2024 17.94 18.26 17.48 17.73 498,699 -0.23(-1.28%)
Nov 01, 2024 18.06 18.41 17.88 17.96 437,787 -0.01(-0.06%)
Oct 31, 2024 18.50 18.67 17.94 17.97 565,382 -0.74(-3.96%)
Oct 30, 2024 18.65 18.99 17.86 18.71 1,009,786 +0.14(+0.75%)
Oct 29, 2024 18.15 19.69 17.20 18.57 3,008,718 +1.70(+10.08%)
Oct 28, 2024 16.63 16.94 16.51 16.87 809,264 +0.39(+2.37%)
Oct 25, 2024 16.20 16.54 16.15 16.48 596,678 +0.35(+2.17%)
Oct 24, 2024 15.57 16.17 15.57 16.13 464,911 +0.41(+2.61%)
Oct 23, 2024 15.95 15.95 15.46 15.72 401,352 -0.23(-1.44%)
Oct 22, 2024 15.42 15.97 15.30 15.95 448,145 +0.55(+3.57%)
Oct 21, 2024 15.72 15.72 15.23 15.40 260,434 -0.18(-1.16%)
Oct 18, 2024 15.47 15.82 15.33 15.58 470,336 +0.14(+0.91%)
Oct 17, 2024 15.14 15.51 14.87 15.44 459,716 +0.33(+2.18%)
Oct 16, 2024 15.11 15.48 15.10 15.11 220,182 +0.00(+0.00%)
Oct 15, 2024 15.23 15.41 14.96 15.11 287,063 -0.19(-1.24%)
Oct 14, 2024 15.80 15.80 15.00 15.30 536,232 -0.40(-2.55%)
Oct 11, 2024 14.84 15.75 14.76 15.70 579,940 +0.85(+5.76%)
Oct 10, 2024 14.50 14.88 14.45 14.85 214,048 +0.29(+2.03%)
Oct 09, 2024 14.74 14.96 14.51 14.55 245,308 -0.09(-0.61%)
Oct 08, 2024 14.55 14.69 14.28 14.64 209,875 +0.16(+1.07%)
Oct 07, 2024 14.74 14.74 14.41 14.48 355,679 -0.26(-1.76%)
Oct 04, 2024 14.87 14.96 14.71 14.74 256,224 +0.11(+0.79%)
Oct 03, 2024 14.86 14.87 14.57 14.63 283,639 -0.24(-1.61%)
Oct 02, 2024 15.26 15.31 14.84 14.87 296,524 -0.39(-2.56%)
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.