OptiNose Inc. (OPTN)
5.02
0.00 (0.00%)
At close: Jan 14, 2025, 3:59 PM
5.02
0.00%
After-hours Jan 14, 2025, 07:44 PM EST
OPTN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.00 | 5.11 | 4.93 | 5.00 | -0.02 | -0.40% | 60,645 |
| Jan 13, 2025 | 5.30 | 5.30 | 4.93 | 5.02 | -0.28 | -5.28% | 55,711 |
| Jan 10, 2025 | 5.60 | 5.60 | 5.28 | 5.30 | -0.36 | -6.36% | 47,800 |
| Jan 8, 2025 | 5.99 | 6.07 | 5.60 | 5.66 | -0.30 | -5.03% | 26,400 |
| Jan 7, 2025 | 5.95 | 6.38 | 5.91 | 5.96 | -0.16 | -2.61% | 37,229 |
| Jan 6, 2025 | 6.80 | 6.80 | 6.12 | 6.12 | -0.38 | -5.85% | 35,432 |
| Jan 3, 2025 | 6.81 | 6.81 | 6.41 | 6.50 | -0.20 | -2.99% | 28,035 |
| Jan 2, 2025 | 6.81 | 6.88 | 6.09 | 6.70 | 0.02 | 0.30% | 67,900 |
| Dec 31, 2024 | 6.32 | 6.97 | 5.71 | 6.68 | 0.48 | 7.74% | 192,414 |
| Dec 30, 2024 | 5.72 | 6.75 | 5.61 | 6.20 | 0.32 | 5.44% | 46,500 |
| Dec 27, 2024 | 6.08 | 6.30 | 5.59 | 5.88 | -0.39 | -6.22% | 43,617 |
| Dec 26, 2024 | 5.25 | 6.32 | 5.25 | 6.27 | 0.56 | 9.81% | 64,483 |
| Dec 24, 2024 | 6.09 | 6.23 | 5.16 | 5.71 | -0.57 | -9.08% | 51,980 |
| Dec 23, 2024 | 6.59 | 6.59 | 6.00 | 6.28 | -0.02 | -0.32% | 38,876 |
| Dec 20, 2024 | 6.23 | 6.90 | 6.23 | 6.30 | -0.03 | -0.47% | 128,369 |
| Dec 19, 2024 | 6.29 | 6.81 | 5.87 | 6.33 | 0.03 | 0.48% | 29,874 |
| Dec 18, 2024 | 6.98 | 7.22 | 6.30 | 6.30 | -0.56 | -8.16% | 20,172 |
| Dec 17, 2024 | 6.75 | 7.35 | 6.30 | 6.86 | 0.05 | 0.73% | 31,728 |
| Dec 16, 2024 | 6.92 | 7.35 | 6.75 | 6.81 | -0.26 | -3.68% | 27,287 |
| Dec 13, 2024 | 7.13 | 7.50 | 6.91 | 7.07 | -0.25 | -3.42% | 13,782 |
| Dec 12, 2024 | 7.43 | 7.80 | 7.07 | 7.32 | -0.11 | -1.48% | 16,713 |
| Dec 11, 2024 | 7.68 | 7.94 | 7.35 | 7.43 | -0.16 | -2.11% | 45,907 |
| Dec 10, 2024 | 8.04 | 8.04 | 7.54 | 7.59 | -0.28 | -3.56% | 49,387 |
| Dec 9, 2024 | 7.76 | 8.22 | 7.69 | 7.87 | -0.28 | -3.44% | 14,628 |
| Dec 6, 2024 | 7.31 | 8.51 | 7.31 | 8.15 | 0.65 | 8.67% | 114,840 |
| Dec 5, 2024 | 7.91 | 8.10 | 7.05 | 7.50 | -0.30 | -3.85% | 147,820 |
| Dec 4, 2024 | 7.97 | 8.17 | 7.27 | 7.80 | -0.30 | -3.70% | 27,540 |
| Dec 3, 2024 | 7.90 | 8.32 | 7.66 | 8.10 | 0.03 | 0.37% | 97,893 |
| Dec 2, 2024 | 7.65 | 8.24 | 7.50 | 8.07 | 0.57 | 7.60% | 102,055 |
| Nov 29, 2024 | 8.18 | 8.48 | 6.90 | 7.50 | -0.54 | -6.72% | 53,833 |
| Nov 27, 2024 | 7.95 | 8.65 | 7.71 | 8.04 | 0.34 | 4.42% | 48,020 |
| Nov 26, 2024 | 8.22 | 8.40 | 7.40 | 7.70 | -0.24 | -3.02% | 61,551 |
| Nov 25, 2024 | 7.35 | 8.30 | 7.35 | 7.94 | 0.74 | 10.28% | 115,667 |
| Nov 22, 2024 | 5.87 | 7.27 | 5.87 | 7.20 | 1.27 | 21.42% | 85,708 |
| Nov 21, 2024 | 5.70 | 6.76 | 5.40 | 5.93 | 0.42 | 7.62% | 92,025 |
| Nov 20, 2024 | 5.08 | 6.94 | 4.82 | 5.51 | 0.43 | 8.46% | 88,007 |
| Nov 19, 2024 | 5.70 | 5.70 | 4.88 | 5.08 | -0.70 | -12.11% | 327,334 |
| Nov 18, 2024 | 6.75 | 6.75 | 5.71 | 5.78 | -0.75 | -11.49% | 171,527 |
| Nov 15, 2024 | 6.83 | 6.89 | 6.20 | 6.53 | -0.30 | -4.39% | 74,633 |
| Nov 14, 2024 | 7.95 | 7.95 | 6.62 | 6.83 | -0.78 | -10.25% | 84,007 |
| Nov 13, 2024 | 8.85 | 8.85 | 7.50 | 7.61 | -1.39 | -15.44% | 360,168 |
| Nov 12, 2024 | 10.35 | 10.35 | 8.60 | 9.00 | -2.52 | -21.87% | 120,714 |
| Nov 11, 2024 | 11.70 | 12.00 | 11.44 | 11.52 | -0.18 | -1.54% | 14,447 |
| Nov 8, 2024 | 11.40 | 12.00 | 11.10 | 11.70 | 0.15 | 1.30% | 17,380 |
| Nov 7, 2024 | 10.56 | 11.94 | 10.35 | 11.55 | 0.90 | 8.45% | 25,862 |
| Nov 6, 2024 | 10.05 | 10.65 | 10.05 | 10.65 | 0.60 | 5.97% | 25,349 |
| Nov 5, 2024 | 10.05 | 10.50 | 9.92 | 10.05 | 0.00 | 0.00% | 9,874 |
| Nov 4, 2024 | 10.17 | 10.80 | 10.02 | 10.05 | -0.09 | -0.89% | 17,155 |
| Nov 1, 2024 | 10.15 | 10.85 | 9.75 | 10.14 | -0.21 | -2.03% | 15,747 |
| Oct 31, 2024 | 10.50 | 10.92 | 10.16 | 10.35 | -0.20 | -1.90% | 9,640 |