Opthea Limited (OPT)
4.65
0.19 (4.26%)
At close: Mar 03, 2025, 11:25 AM
OPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.71 | 4.71 | 4.28 | 4.48 | -0.12 | -2.61% | 47,337 |
| Feb 27, 2025 | 4.71 | 5.17 | 4.53 | 4.60 | -0.02 | -0.43% | 20,919 |
| Feb 26, 2025 | 4.85 | 4.85 | 4.60 | 4.62 | -0.09 | -1.91% | 8,615 |
| Feb 25, 2025 | 4.77 | 5.04 | 4.59 | 4.71 | -0.19 | -3.88% | 29,658 |
| Feb 24, 2025 | 4.98 | 5.04 | 4.84 | 4.90 | -0.12 | -2.39% | 4,700 |
| Feb 21, 2025 | 5.08 | 5.26 | 5.01 | 5.02 | 0.03 | 0.60% | 11,800 |
| Feb 20, 2025 | 4.91 | 4.99 | 4.89 | 4.99 | 0.14 | 2.89% | 23,000 |
| Feb 19, 2025 | 5.02 | 5.32 | 4.77 | 4.85 | -0.19 | -3.77% | 33,600 |
| Feb 18, 2025 | 5.06 | 5.35 | 4.87 | 5.04 | -0.17 | -3.26% | 48,306 |
| Feb 14, 2025 | 5.40 | 5.46 | 5.20 | 5.21 | 0.05 | 0.97% | 13,297 |
| Feb 13, 2025 | 5.12 | 5.22 | 5.08 | 5.16 | 0.03 | 0.58% | 16,600 |
| Feb 12, 2025 | 5.21 | 5.22 | 5.08 | 5.13 | -0.20 | -3.75% | 3,542 |
| Feb 11, 2025 | 5.39 | 5.51 | 5.21 | 5.33 | -0.21 | -3.79% | 39,000 |
| Feb 10, 2025 | 5.66 | 5.66 | 5.38 | 5.54 | -0.19 | -3.32% | 78,226 |
| Feb 7, 2025 | 5.92 | 6.02 | 5.69 | 5.73 | -0.19 | -3.21% | 60,518 |
| Feb 6, 2025 | 5.94 | 6.30 | 5.85 | 5.92 | 0.21 | 3.68% | 61,300 |
| Feb 5, 2025 | 5.44 | 5.75 | 5.44 | 5.71 | 0.38 | 7.13% | 36,145 |
| Feb 4, 2025 | 5.40 | 5.61 | 5.30 | 5.33 | 0.19 | 3.70% | 5,300 |
| Feb 3, 2025 | 5.63 | 5.63 | 5.03 | 5.14 | -0.42 | -7.55% | 14,100 |
| Jan 31, 2025 | 5.68 | 5.90 | 5.50 | 5.56 | 0.07 | 1.28% | 28,724 |
| Jan 30, 2025 | 5.10 | 5.51 | 5.01 | 5.49 | 0.42 | 8.28% | 20,051 |
| Jan 29, 2025 | 4.92 | 5.25 | 4.92 | 5.07 | 0.07 | 1.40% | 13,900 |
| Jan 28, 2025 | 4.98 | 5.06 | 4.90 | 5.00 | 0.23 | 4.82% | 78,400 |
| Jan 27, 2025 | 4.98 | 5.20 | 4.62 | 4.77 | -0.12 | -2.45% | 99,800 |
| 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 |