Opera Ltd ADR (NQ: OPRA )

13.92 +0.73 (+5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 13.44 13.93 13.44 13.92 461,371 +0.73(+5.53%)
May 23, 2024 13.55 13.55 13.13 13.19 383,020 -0.16(-1.20%)
May 22, 2024 13.40 13.65 13.30 13.35 240,723 -0.09(-0.67%)
May 21, 2024 13.30 13.53 13.26 13.44 258,390 +0.07(+0.52%)
May 20, 2024 13.17 13.47 13.17 13.37 390,310 +0.12(+0.91%)
May 17, 2024 13.64 13.72 13.16 13.25 456,354 -0.39(-2.86%)
May 16, 2024 13.51 13.87 13.44 13.64 538,677 +0.04(+0.29%)
May 15, 2024 14.21 14.30 13.51 13.60 538,016 -0.43(-3.06%)
May 14, 2024 14.00 14.06 13.66 14.03 510,269 +0.03(+0.21%)
May 13, 2024 13.90 14.06 13.80 14.00 466,577 +0.23(+1.67%)
May 10, 2024 14.11 14.12 13.66 13.77 527,824 -0.30(-2.13%)
May 09, 2024 13.64 14.08 13.51 14.07 429,892 +0.41(+3.00%)
May 08, 2024 13.70 13.71 13.40 13.66 465,052 -0.10(-0.73%)
May 07, 2024 13.72 14.13 13.56 13.76 587,873 +0.04(+0.29%)
May 06, 2024 13.98 14.15 13.69 13.72 569,624 -0.06(-0.44%)
May 03, 2024 13.49 13.86 13.26 13.78 731,018 +0.60(+4.55%)
May 02, 2024 12.90 13.18 12.54 13.18 626,292 +0.50(+3.94%)
May 01, 2024 12.50 13.02 12.35 12.68 705,399 +0.20(+1.60%)
Apr 30, 2024 13.00 13.00 12.45 12.48 1,308,103 -0.62(-4.73%)
Apr 29, 2024 13.37 13.50 12.89 13.10 829,132 -0.24(-1.80%)
Apr 26, 2024 13.65 13.68 12.86 13.34 1,179,806 -0.26(-1.91%)
Apr 25, 2024 13.75 14.09 12.85 13.60 1,601,348 -0.89(-6.14%)
Apr 24, 2024 14.53 14.65 14.12 14.49 738,407 +0.13(+0.91%)
Apr 23, 2024 14.50 14.68 14.20 14.36 735,976 -0.13(-0.90%)
Apr 22, 2024 14.20 14.56 14.00 14.49 600,110 +0.54(+3.87%)
Apr 19, 2024 14.69 14.78 13.80 13.95 825,025 -0.87(-5.87%)
Apr 18, 2024 14.55 15.14 14.55 14.82 476,295 +0.30(+2.07%)
Apr 17, 2024 15.04 15.32 14.41 14.52 624,521 -0.51(-3.39%)
Apr 16, 2024 14.51 15.25 14.31 15.03 684,907 +0.36(+2.45%)
Apr 15, 2024 15.36 15.42 14.63 14.67 799,904 -0.48(-3.17%)
Apr 12, 2024 16.45 16.45 15.06 15.15 1,055,922 -1.30(-7.90%)
Apr 11, 2024 15.75 16.58 15.68 16.45 1,268,384 +0.89(+5.72%)
Apr 10, 2024 15.27 16.34 15.20 15.56 1,343,653 +0.12(+0.78%)
Apr 09, 2024 15.18 15.47 14.72 15.44 966,976 +0.26(+1.71%)
Apr 08, 2024 15.40 15.60 15.16 15.18 336,094 -0.07(-0.46%)
Apr 05, 2024 14.99 15.37 14.90 15.25 324,395 +0.21(+1.40%)
Apr 04, 2024 16.00 16.04 15.02 15.04 637,126 -0.46(-2.97%)
Apr 03, 2024 15.00 15.67 14.99 15.50 512,522 +0.33(+2.18%)
Apr 02, 2024 14.99 15.19 14.62 15.17 838,748 -0.23(-1.49%)
Apr 01, 2024 16.00 16.22 15.36 15.40 562,369 -0.41(-2.59%)
Mar 28, 2024 15.69 16.50 15.69 15.81 818,369 -0.08(-0.50%)
Mar 27, 2024 15.86 16.08 15.55 15.89 573,466 +0.05(+0.32%)
Mar 26, 2024 16.22 16.60 15.53 15.84 962,306 -0.09(-0.56%)
Mar 25, 2024 15.33 16.30 15.33 15.93 878,523 +0.65(+4.25%)
Mar 22, 2024 15.80 15.80 15.17 15.28 509,010 -0.43(-2.74%)
Mar 21, 2024 15.88 15.98 15.44 15.71 754,107 +0.05(+0.32%)
Mar 20, 2024 15.26 15.75 15.14 15.66 608,754 +0.40(+2.62%)
Mar 19, 2024 15.02 15.48 14.61 15.26 974,133 -0.18(-1.17%)
Mar 18, 2024 15.59 16.06 15.15 15.44 1,102,340 +0.11(+0.72%)
Mar 15, 2024 15.44 15.70 15.24 15.33 1,071,937 -0.50(-3.16%)
Mar 14, 2024 16.66 16.92 15.45 15.83 1,661,468 -0.74(-4.47%)
Mar 13, 2024 16.47 17.31 16.15 16.57 2,154,336 +0.23(+1.44%)
Mar 12, 2024 15.70 16.44 15.01 16.34 2,801,890 +0.93(+6.00%)
Mar 11, 2024 16.06 16.17 15.06 15.41 2,082,096 -0.20(-1.28%)
Mar 08, 2024 15.23 16.30 14.72 15.61 4,236,365 +1.15(+7.95%)
Mar 07, 2024 13.40 14.57 13.23 14.46 2,304,512 +1.59(+12.35%)
Mar 06, 2024 13.15 13.38 12.81 12.87 932,336 +0.04(+0.31%)
Mar 05, 2024 13.70 13.70 12.80 12.83 1,459,797 -1.16(-8.29%)
Mar 04, 2024 14.90 14.90 13.88 13.99 1,533,287 -0.11(-0.78%)
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.