OptiNose Inc. (OPTN)
NASDAQ: OPTN
· Real-Time Price · USD
9.60
0.00 (0.00%)
At close: May 20, 2025, 3:59 PM
OPTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 0 |
| May 20, 2025 | 9.67 | 9.72 | 9.48 | 9.60 | 9.60 | -1.13% | 860,961 |
| May 19, 2025 | 9.62 | 9.75 | 9.50 | 9.71 | 9.71 | 0.21% | 56,800 |
| May 16, 2025 | 9.44 | 9.74 | 9.44 | 9.69 | 9.69 | 1.79% | 169,941 |
| May 15, 2025 | 9.42 | 9.58 | 9.42 | 9.52 | 9.52 | 1.06% | 27,000 |
| May 14, 2025 | 9.42 | 9.49 | 9.42 | 9.42 | 9.42 | -0.32% | 15,910 |
| May 13, 2025 | 9.45 | 9.47 | 9.41 | 9.45 | 9.45 | 0.32% | 7,508 |
| May 12, 2025 | 9.43 | 9.43 | 9.40 | 9.42 | 9.42 | 0.32% | 8,700 |
| May 9, 2025 | 9.41 | 9.41 | 9.38 | 9.39 | 9.39 | 0.00% | 8,100 |
| May 8, 2025 | 9.39 | 9.43 | 9.37 | 9.39 | 9.39 | -0.11% | 21,241 |
| May 7, 2025 | 9.38 | 9.43 | 9.38 | 9.40 | 9.40 | 0.21% | 7,300 |
| May 6, 2025 | 9.40 | 9.44 | 9.38 | 9.38 | 9.38 | -0.42% | 22,804 |
| May 5, 2025 | 9.38 | 9.44 | 9.38 | 9.42 | 9.42 | 0.21% | 20,508 |
| May 2, 2025 | 9.41 | 9.45 | 9.38 | 9.40 | 9.40 | 0.11% | 21,200 |
| May 1, 2025 | 9.33 | 9.39 | 9.33 | 9.39 | 9.39 | 0.75% | 12,400 |
| Apr 30, 2025 | 9.28 | 9.37 | 9.28 | 9.32 | 9.32 | 0.00% | 17,736 |
| Apr 29, 2025 | 9.32 | 9.35 | 9.28 | 9.32 | 9.32 | -0.21% | 32,200 |
| Apr 28, 2025 | 9.29 | 9.35 | 9.25 | 9.34 | 9.34 | 0.65% | 25,408 |
| Apr 25, 2025 | 9.20 | 9.30 | 9.20 | 9.28 | 9.28 | 0.22% | 18,800 |
| Apr 24, 2025 | 9.18 | 9.29 | 9.18 | 9.26 | 9.26 | 0.87% | 47,200 |