Opthea Limited (OPT)
4.96
0.16 (3.23%)
At close: Jan 28, 2025, 1:27 PM
OPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.98 | 5.20 | 4.62 | 4.77 | -0.12 | -2.45% | 99,561 |
| Jan 24, 2025 | 4.81 | 4.98 | 4.66 | 4.89 | 0.29 | 6.30% | 116,300 |
| Jan 23, 2025 | 4.80 | 4.80 | 4.55 | 4.60 | 0.19 | 4.31% | 51,800 |
| Jan 22, 2025 | 4.35 | 4.61 | 4.35 | 4.41 | 0.00 | 0.00% | 59,800 |
| Jan 21, 2025 | 3.96 | 4.41 | 3.96 | 4.41 | 0.51 | 13.08% | 31,800 |
| Jan 17, 2025 | 3.89 | 4.04 | 3.86 | 3.90 | 0.16 | 4.28% | 16,600 |
| Jan 16, 2025 | 3.60 | 3.81 | 3.60 | 3.74 | 0.15 | 4.18% | 6,800 |
| Jan 15, 2025 | 3.85 | 3.85 | 3.59 | 3.59 | -0.23 | -6.02% | 53,007 |
| Jan 14, 2025 | 3.65 | 3.89 | 3.65 | 3.82 | 0.24 | 6.70% | 32,241 |
| Jan 13, 2025 | 3.69 | 3.69 | 3.50 | 3.58 | 0.06 | 1.70% | 37,222 |
| Jan 10, 2025 | 3.79 | 3.99 | 3.48 | 3.52 | -0.21 | -5.63% | 33,700 |
| Jan 8, 2025 | 3.94 | 3.96 | 3.73 | 3.73 | -0.12 | -3.12% | 31,313 |
| Jan 7, 2025 | 3.76 | 3.99 | 3.76 | 3.85 | 0.16 | 4.34% | 16,425 |
| Jan 6, 2025 | 3.80 | 3.81 | 3.67 | 3.69 | -0.07 | -1.86% | 20,647 |
| Jan 3, 2025 | 3.74 | 3.79 | 3.73 | 3.76 | 0.07 | 1.90% | 6,938 |
| Jan 2, 2025 | 3.90 | 3.90 | 3.53 | 3.69 | -0.24 | -6.11% | 11,800 |
| Dec 31, 2024 | 3.75 | 4.00 | 3.74 | 3.93 | 0.06 | 1.55% | 20,625 |
| Dec 30, 2024 | 3.74 | 3.87 | 3.54 | 3.87 | -0.04 | -1.02% | 32,447 |
| Dec 27, 2024 | 3.73 | 3.91 | 3.73 | 3.91 | 0.31 | 8.61% | 8,941 |
| Dec 26, 2024 | 3.63 | 3.63 | 3.60 | 3.60 | -0.03 | -0.83% | 900 |
| Dec 24, 2024 | 3.54 | 3.63 | 3.54 | 3.63 | 0.02 | 0.55% | 3,014 |
| Dec 23, 2024 | 3.35 | 3.61 | 3.35 | 3.61 | 0.27 | 8.08% | 7,534 |
| Dec 20, 2024 | 3.23 | 3.53 | 3.23 | 3.34 | 0.11 | 3.41% | 15,200 |
| Dec 19, 2024 | 3.23 | 3.32 | 3.15 | 3.23 | 0.07 | 2.22% | 5,900 |
| Dec 18, 2024 | 3.37 | 3.39 | 3.16 | 3.16 | -0.11 | -3.36% | 4,714 |
| Dec 17, 2024 | 3.30 | 3.35 | 3.15 | 3.27 | -0.07 | -2.10% | 4,700 |
| Dec 16, 2024 | 3.16 | 3.35 | 3.16 | 3.34 | 0.09 | 2.77% | 14,200 |
| Dec 13, 2024 | 3.26 | 3.27 | 3.14 | 3.25 | -0.05 | -1.52% | 7,000 |
| Dec 12, 2024 | 3.35 | 3.49 | 3.23 | 3.30 | -0.19 | -5.44% | 11,300 |
| Dec 11, 2024 | 3.60 | 3.60 | 3.40 | 3.49 | -0.12 | -3.32% | 8,207 |
| Dec 10, 2024 | 3.61 | 3.64 | 3.59 | 3.61 | -0.04 | -1.10% | 3,702 |
| Dec 9, 2024 | 3.68 | 3.68 | 3.61 | 3.65 | -0.06 | -1.62% | 8,924 |
| Dec 6, 2024 | 3.64 | 3.78 | 3.58 | 3.71 | 0.06 | 1.64% | 16,633 |
| Dec 5, 2024 | 3.68 | 3.72 | 3.59 | 3.65 | 0.04 | 1.11% | 2,200 |
| Dec 4, 2024 | 3.73 | 3.73 | 3.57 | 3.61 | -0.16 | -4.24% | 14,000 |
| Dec 3, 2024 | 3.73 | 3.86 | 3.66 | 3.77 | 0.06 | 1.62% | 10,910 |
| Dec 2, 2024 | 3.85 | 3.85 | 3.58 | 3.71 | 0.02 | 0.54% | 15,500 |
| Nov 29, 2024 | 3.31 | 3.69 | 3.31 | 3.69 | 0.36 | 10.81% | 23,010 |
| Nov 27, 2024 | 3.34 | 3.34 | 3.31 | 3.33 | 0.06 | 1.83% | 7,803 |
| Nov 26, 2024 | 3.19 | 3.31 | 3.17 | 3.27 | 0.10 | 3.15% | 56,800 |
| Nov 25, 2024 | 3.20 | 3.20 | 3.14 | 3.17 | 0.01 | 0.32% | 11,616 |
| Nov 22, 2024 | 3.09 | 3.23 | 3.09 | 3.16 | 0.03 | 0.96% | 4,300 |
| Nov 21, 2024 | 3.32 | 3.32 | 3.10 | 3.13 | -0.15 | -4.57% | 14,361 |
| Nov 20, 2024 | 3.32 | 3.37 | 3.26 | 3.28 | 0.02 | 0.61% | 19,700 |
| Nov 19, 2024 | 3.36 | 3.36 | 3.22 | 3.26 | 0.00 | 0.00% | 10,500 |
| Nov 18, 2024 | 3.38 | 3.42 | 3.23 | 3.26 | 0.02 | 0.62% | 12,201 |
| Nov 15, 2024 | 3.26 | 3.32 | 3.14 | 3.24 | -0.14 | -4.14% | 33,877 |
| Nov 14, 2024 | 3.83 | 3.83 | 3.29 | 3.38 | -0.36 | -9.63% | 225,232 |
| Nov 13, 2024 | 4.18 | 4.18 | 3.70 | 3.74 | -0.39 | -9.44% | 57,290 |
| Nov 12, 2024 | 4.15 | 4.17 | 4.09 | 4.13 | -0.08 | -1.90% | 20,394 |