Opera Limited (OPRA)

AI Score

Unlock

14.88

-0.14 (-0.93%)

At close: Apr 15, 2025, 3:59 PM

15.06

1.27%

After-hours: Apr 15, 2025, 07:55 PM EDT

Opera Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	15.02	15.02	15.17	15.17	14.80	14.80	14.85	14.85	-1.13%	288,179
Apr 14, 2025	15.42	15.42	15.60	15.60	14.66	14.66	15.02	15.02	0.47%	501,482
Apr 11, 2025	15.00	15.00	15.21	15.21	14.45	14.45	14.95	14.95	0.13%	436,000
Apr 10, 2025	15.45	15.45	15.45	15.45	14.51	14.51	14.93	14.93	-4.36%	338,962
Apr 9, 2025	13.95	13.95	15.78	15.78	13.57	13.57	15.61	15.61	12.46%	589,828
Apr 8, 2025	15.26	15.26	15.26	15.26	13.73	13.73	13.88	13.88	-3.00%	553,598
Apr 7, 2025	13.07	13.07	14.69	14.69	12.83	12.83	14.31	14.31	2.58%	767,227
Apr 4, 2025	14.09	14.09	14.67	14.67	13.54	13.54	13.95	13.95	-7.55%	903,838
Apr 3, 2025	15.60	15.60	15.64	15.64	15.01	15.01	15.09	15.09	-9.04%	628,909
Apr 2, 2025	15.98	15.98	16.60	16.60	15.89	15.89	16.59	16.59	2.79%	261,100
Apr 1, 2025	15.84	15.84	16.15	16.15	15.62	15.62	16.14	16.14	1.25%	626,227
Mar 31, 2025	15.74	15.74	16.05	16.05	15.38	15.38	15.94	15.94	-1.48%	448,900
Mar 28, 2025	17.38	17.38	17.38	17.38	15.87	15.87	16.18	16.18	-6.96%	997,616
Mar 27, 2025	17.35	17.35	17.55	17.55	17.20	17.20	17.39	17.39	-0.57%	194,600
Mar 26, 2025	18.28	18.28	18.37	18.37	17.43	17.43	17.49	17.49	-3.64%	376,692
Mar 25, 2025	18.45	18.45	18.56	18.56	18.10	18.10	18.15	18.15	-1.47%	273,100
Mar 24, 2025	18.12	18.12	18.45	18.45	18.02	18.02	18.42	18.42	3.54%	277,469
Mar 21, 2025	17.50	17.50	17.80	17.80	17.37	17.37	17.79	17.79	0.34%	472,207
Mar 20, 2025	17.84	17.84	18.39	18.39	17.59	17.59	17.73	17.73	-3.48%	446,355
Mar 19, 2025	17.93	17.93	18.50	18.50	17.86	17.86	18.37	18.37	3.49%	337,230
Mar 18, 2025	17.65	17.65	18.19	18.19	17.60	17.60	17.75	17.75	-0.34%	214,616
Mar 17, 2025	17.59	17.59	18.04	18.04	17.49	17.49	17.81	17.81	0.56%	262,500
Mar 14, 2025	17.43	17.43	17.96	17.96	17.40	17.40	17.71	17.71	3.08%	325,747
Mar 13, 2025	17.81	17.81	18.05	18.05	17.06	17.06	17.18	17.18	-3.65%	299,477
Mar 12, 2025	17.89	17.89	18.38	18.38	17.68	17.68	17.83	17.83	2.06%	370,000
Mar 11, 2025	17.13	17.13	17.56	17.56	16.90	16.90	17.47	17.47	2.52%	522,100
Mar 10, 2025	17.41	17.41	17.52	17.52	16.69	16.69	17.04	17.04	-3.78%	670,602
Mar 7, 2025	17.28	17.28	18.35	18.35	17.27	17.27	17.71	17.71	1.14%	915,134
Mar 6, 2025	17.05	17.05	17.95	17.95	17.05	17.05	17.51	17.51	-1.74%	546,500
Mar 5, 2025	17.35	17.35	17.92	17.92	17.04	17.04	17.82	17.82	2.65%	397,732
Mar 4, 2025	17.07	17.07	17.70	17.70	16.45	16.45	17.36	17.36	-1.31%	910,207
Mar 3, 2025	18.49	18.49	18.50	18.50	17.45	17.45	17.59	17.59	-5.73%	632,830
Feb 28, 2025	18.41	18.41	19.70	19.70	18.26	18.26	18.66	18.66	3.78%	524,314
Feb 27, 2025	20.61	20.61	20.65	20.65	17.90	17.90	17.98	17.98	-2.07%	1,253,152
Feb 26, 2025	18.50	18.50	18.80	18.80	17.90	17.90	18.36	18.36	1.16%	506,900
Feb 25, 2025	18.38	18.38	18.55	18.55	17.34	17.34	18.15	18.15	-1.94%	650,869
Feb 24, 2025	19.58	19.58	19.64	19.64	17.95	17.95	18.51	18.51	-5.51%	728,500
Feb 21, 2025	20.50	20.50	20.68	20.68	19.53	19.53	19.59	19.59	-3.69%	374,945
Feb 20, 2025	21.36	21.36	21.46	21.46	20.18	20.18	20.34	20.34	-4.78%	466,899
Feb 19, 2025	21.86	21.86	21.90	21.90	21.21	21.21	21.36	21.36	-2.24%	259,032
Feb 18, 2025	22.50	22.50	22.50	22.50	21.65	21.65	21.85	21.85	-0.05%	406,748
Feb 14, 2025	22.00	22.00	22.00	22.00	21.22	21.22	21.86	21.86	0.05%	462,500
Feb 13, 2025	21.06	21.06	21.86	21.86	20.70	20.70	21.85	21.85	5.05%	283,600
Feb 12, 2025	20.81	20.81	21.20	21.20	20.67	20.67	20.80	20.80	-2.16%	199,248
Feb 11, 2025	21.51	21.51	21.67	21.67	20.69	20.69	21.26	21.26	-1.39%	658,789
Feb 10, 2025	20.65	20.65	21.90	21.90	20.65	20.65	21.56	21.56	5.27%	860,014
Feb 7, 2025	19.73	19.73	20.64	20.64	19.71	19.71	20.48	20.48	4.49%	568,879
Feb 6, 2025	19.90	19.90	20.10	20.10	19.36	19.36	19.60	19.60	-0.76%	416,085
Feb 5, 2025	18.67	18.67	19.82	19.82	18.47	18.47	19.75	19.75	9.72%	867,143
Feb 4, 2025	17.91	17.91	18.23	18.23	17.91	17.91	18.00	18.00	1.18%	220,505