Dark

OPRA
Opera Limited
stock NASDAQ ADR

At Close

Jun 20, 2025 3:59:31 PM EDT

18.05USD-2.853%(-0.53)699,584

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2025 8:39:30 AM EDT

19.05USD+2.517%(+0.47)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	18.590	18.790000	17.5700	18.030	-2.960%	699,584	0.000%
2025-06-18	18.390	18.710000	18.2000	18.580	+0.759%	668,391	-2.960%
2025-06-17	18.150	18.570000	18.0000	18.440	+0.217%	476,200	-2.223%
2025-06-16	18.680	18.840000	18.2900	18.400	-0.163%	225,381	-2.011%
2025-06-13	18.440	18.700000	18.2646	18.430	-2.949%	324,680	-2.170%
2025-06-12	18.900	19.260000	18.7900	18.990	-0.576%	478,685	-5.055%
2025-06-11	19.060	19.630000	18.8800	19.100	+0.685%	518,895	-5.602%
2025-06-10	19.010	19.070000	18.4750	18.970	+0.317%	268,690	-4.955%
2025-06-09	19.350	19.453100	18.8500	18.910	-0.369%	203,327	-4.654%
2025-06-06	18.360	19.080700	18.3600	18.980	+3.405%	344,521	-5.005%
2025-06-05	18.620	18.959200	18.2201	18.355	-1.476%	404,526	-1.771%
2025-06-04	18.110	18.667700	17.9850	18.630	+2.475%	296,301	-3.221%
2025-06-03	18.500	18.990000	18.1400	18.180	+0.331%	418,458	-0.825%
2025-06-02	18.310	18.372500	17.7900	18.120	-1.253%	447,492	-0.497%
2025-05-30	17.890	18.420000	17.6600	18.350	+1.662%	415,076	-1.744%
2025-05-29	18.240	18.275000	17.8200	18.050	-0.606%	471,012	-0.111%
2025-05-28	18.320	18.640000	18.0124	18.160	+1.623%	341,255	-0.716%
2025-05-27	17.610	17.990000	17.3700	17.870	+2.879%	325,158	+0.895%
2025-05-23	17.510	17.995000	17.2201	17.370	-2.635%	260,950	+3.800%
2025-05-22	17.970	18.110000	17.7918	17.840	-0.363%	227,232	+1.065%
2025-05-21	18.250	18.550000	17.8900	17.905	-2.743%	305,307	+0.698%
2025-05-20	18.070	18.690000	18.0200	18.410	+1.043%	535,986	-2.064%
2025-05-19	18.010	18.260000	17.7100	18.220	+0.055%	394,517	-1.043%
2025-05-16	18.200	18.540000	18.1500	18.210	-0.110%	437,033	-0.988%
2025-05-15	18.500	18.570000	17.9400	18.230	-1.619%	396,564	-1.097%
2025-05-14	18.580	18.780000	18.4000	18.530	+0.108%	450,951	-2.698%
2025-05-13	18.050	18.580000	17.7900	18.510	+2.948%	352,113	-2.593%
2025-05-12	17.600	18.280000	17.3610	17.980	+5.889%	1,187,323	+0.278%
2025-05-09	17.190	17.459600	16.8083	16.980	-1.049%	344,900	+6.184%
2025-05-08	17.500	17.623800	17.1400	17.160	-1.038%	326,768	+5.070%
2025-05-07	17.130	17.437800	17.0798	17.340	+1.049%	537,201	+3.979%
2025-05-06	17.200	17.400000	17.0100	17.160	-1.379%	259,779	+5.070%
2025-05-05	17.300	17.530000	17.1400	17.400	-0.401%	425,312	+3.621%
2025-05-02	17.500	17.654600	17.3000	17.470	+1.688%	505,398	+3.205%
2025-05-01	17.150	17.570000	16.6600	17.180	+0.644%	848,902	+4.948%
2025-04-30	16.710	17.090000	16.2050	17.070	+1.066%	830,694	+5.624%
2025-04-29	16.870	16.910000	16.1168	16.890	+2.178%	868,709	+6.750%
2025-04-28	16.840	17.000000	15.9100	16.530	+6.439%	2,206,120	+9.074%
2025-04-25	15.230	15.599200	15.0136	15.530	+1.041%	458,143	+16.098%
2025-04-24	14.870	15.384900	14.6100	15.370	+5.274%	436,587	+17.306%
2025-04-23	15.000	15.077800	14.4900	14.600	+1.955%	496,426	+23.493%
2025-04-22	14.150	14.555000	13.9501	14.320	+3.843%	337,788	+25.908%
2025-04-21	14.110	14.110000	13.6100	13.790	-3.768%	524,811	+30.747%
2025-04-17	14.510	14.687500	14.2500	14.330	-0.830%	640,762	+25.820%
2025-04-16	14.600	14.950000	14.4100	14.450	-2.694%	394,209	+24.775%
2025-04-15	15.020	15.168700	14.8000	14.850	-1.132%	291,106	+21.414%
2025-04-14	15.420	15.600000	14.6634	15.020	+0.468%	501,482	+20.040%
2025-04-11	15.000	15.205000	14.4500	14.950	+0.134%	435,997	+20.602%
2025-04-10	15.450	15.450000	14.5100	14.930	-4.356%	338,962	+20.764%
2025-04-09	13.950	15.780000	13.5700	15.610	+12.464%	589,828	+15.503%
2025-04-08	15.260	15.260000	13.7300	13.880	-3.005%	553,598	+29.899%
2025-04-07	13.070	14.690000	12.8300	14.310	+2.581%	767,227	+25.996%
2025-04-04	14.090	14.670000	13.5401	13.950	-7.555%	903,838	+29.247%
2025-04-03	15.600	15.640000	15.0100	15.090	-9.042%	628,909	+19.483%
2025-04-02	15.980	16.600000	15.8900	16.590	+2.788%	261,055	+8.680%
2025-04-01	15.840	16.150000	15.6200	16.140	+1.255%	626,227	+11.710%
2025-03-31	15.740	16.050000	15.3800	15.940	-1.483%	448,861	+13.112%
2025-03-28	17.380	17.380000	15.8700	16.180	-6.958%	997,616	+11.434%
2025-03-27	17.350	17.550000	17.2010	17.390	-0.572%	194,599	+3.680%
2025-03-26	18.280	18.370000	17.4300	17.490	-3.636%	375,484	+3.087%
2025-03-25	18.450	18.560000	18.1000	18.150	-1.466%	273,081	-0.661%
2025-03-24	18.120	18.445000	18.0247	18.420	+3.541%	264,322	-2.117%
2025-03-21	17.500	17.800000	17.3700	17.790	+0.338%	462,627	+1.349%
2025-03-20	17.840	18.390000	17.5900	17.730	-3.484%	404,081	+1.692%
2025-03-19	17.930	18.500000	17.8600	18.370	+3.493%	331,508	-1.851%
2025-03-18	17.650	18.190000	17.6000	17.750	-0.337%	199,655	+1.577%
2025-03-17	17.590	18.040000	17.4900	17.810	+0.565%	262,475	+1.235%
2025-03-14	17.430	17.960000	17.4000	17.710	+3.085%	325,747	+1.807%
2025-03-13	17.810	18.050000	17.0600	17.180	-3.646%	299,477	+4.948%
2025-03-12	17.890	18.380000	17.6800	17.830	+2.061%	362,320	+1.122%
2025-03-11	17.130	17.560000	16.9001	17.470	+2.523%	517,573	+3.205%
2025-03-10	17.410	17.520000	16.6900	17.040	-3.783%	661,576	+5.810%
2025-03-07	17.280	18.350000	17.2700	17.710	+1.142%	913,705	+1.807%
2025-03-06	17.050	17.950000	17.0500	17.510	-1.740%	540,058	+2.970%
2025-03-05	17.350	17.918700	17.0400	17.820	+2.650%	397,732	+1.178%
2025-03-04	17.070	17.700000	16.4500	17.360	-1.308%	910,207	+3.859%
2025-03-03	18.490	18.500000	17.4500	17.590	-5.734%	626,892	+2.501%
2025-02-28	18.410	19.700000	18.2550	18.660	+3.782%	521,326	-3.376%
2025-02-27	20.610	20.650000	17.9001	17.980	-2.070%	1,242,380	+0.278%
2025-02-26	18.500	18.800000	17.8950	18.360	+1.157%	496,193	-1.797%
2025-02-25	18.380	18.553300	17.3422	18.150	-1.945%	649,593	-0.661%
2025-02-24	19.580	19.643100	17.9533	18.510	-5.513%	728,478	-2.593%
2025-02-21	20.500	20.678700	19.5300	19.590	-3.687%	372,768	-7.963%
2025-02-20	21.360	21.460000	20.1800	20.340	-4.775%	463,651	-11.357%
2025-02-19	21.860	21.895000	21.2100	21.360	-2.243%	256,179	-15.590%
2025-02-18	22.500	22.500000	21.6500	21.850	-0.046%	400,285	-17.483%
2025-02-14	22.000	22.000000	21.2200	21.860	+0.046%	455,532	-17.521%
2025-02-13	21.060	21.860000	20.7000	21.850	+5.048%	279,757	-17.483%
2025-02-12	20.810	21.200000	20.6701	20.800	-2.164%	193,716	-13.317%
2025-02-11	21.510	21.670000	20.6900	21.260	-1.391%	655,177	-15.193%
2025-02-10	20.650	21.904000	20.6500	21.560	+5.273%	850,888	-16.373%
2025-02-07	19.730	20.643800	19.7100	20.480	+4.490%	568,879	-11.963%
2025-02-06	19.900	20.099400	19.3600	19.600	-0.759%	413,050	-8.010%
2025-02-05	18.670	19.820000	18.4700	19.750	+9.722%	867,143	-8.709%
2025-02-04	17.910	18.225000	17.9100	18.000	+1.180%	212,775	+0.167%
2025-02-03	17.440	18.129300	17.0200	17.790	-2.893%	239,216	+1.349%
2025-01-31	18.960	19.080000	18.2315	18.320	-2.605%	372,542	-1.583%
2025-01-30	18.650	19.000000	18.5100	18.810	+1.731%	360,660	-4.147%
2025-01-29	18.100	18.570000	18.0000	18.490	+1.593%	274,181	-2.488%
2025-01-28	17.170	18.215000	17.0700	18.200	+6.745%	358,513	-0.934%
2025-01-27	17.600	17.730000	16.8500	17.050	-6.112%	514,868	+5.748%
2025-01-24	18.000	18.540000	17.8000	18.160	+1.283%	432,815	-0.716%
2025-01-23	18.200	18.525500	17.8700	17.930	-1.861%	250,771	+0.558%
2025-01-22	18.440	18.750000	18.1700	18.270	-0.382%	320,907	-1.314%
2025-01-21	18.400	18.689900	17.7700	18.340	+0.328%	623,095	-1.690%
2025-01-17	17.830	18.390000	17.8300	18.280	+2.986%	385,294	-1.368%
2025-01-16	17.990	18.100000	17.6020	17.750	-1.662%	353,290	+1.577%
2025-01-15	18.240	18.530000	17.8250	18.050	+1.519%	461,455	-0.111%
2025-01-14	17.780	18.030000	17.6500	17.780	+1.311%	229,463	+1.406%
2025-01-13	17.440	17.990000	17.1650	17.550	+0.343%	371,481	+2.735%
2025-01-10	17.420	17.800000	16.9000	17.490	-1.742%	484,164	+3.087%
2025-01-08	18.060	18.155000	17.7200	17.800	-2.626%	303,157	+1.292%
2025-01-07	19.410	19.410000	18.0300	18.280	-5.432%	590,074	-1.368%
2025-01-06	19.550	19.550000	19.0632	19.330	-1.125%	393,509	-6.725%
2025-01-03	19.720	20.350000	18.9903	19.550	+1.929%	686,848	-7.775%
2025-01-02	19.170	19.620000	18.8200	19.180	+1.267%	365,333	-5.996%
2024-12-31	18.910	19.260000	18.7500	18.940	+0.159%	266,379	-4.805%
2024-12-30	18.950	19.139500	18.4000	18.910	-0.316%	287,348	-4.654%
2024-12-27	19.200	19.200000	18.5800	18.970	-1.761%	258,535	-4.955%
2024-12-26	19.220	19.600000	19.2200	19.310	+0.573%	344,353	-6.629%
2024-12-24	18.950	19.429900	18.7600	19.200	+1.319%	184,800	-6.094%
2024-12-23	18.780	19.030000	18.5176	18.950	+0.798%	276,395	-4.855%
2024-12-20	18.500	19.090000	17.8300	18.800	+1.075%	342,647	-4.096%
2024-12-19	18.800	19.310000	18.6000	18.600	-0.215%	376,607	-3.065%
2024-12-18	19.800	19.995000	18.6200	18.640	-5.906%	549,950	-3.273%
2024-12-17	20.200	20.600000	19.2600	19.810	-0.950%	1,021,606	-8.985%
2024-12-16	19.520	20.220000	19.3000	20.000	+3.146%	633,155	-9.850%
2024-12-13	20.200	20.230000	19.0000	19.390	-2.709%	444,022	-7.014%
2024-12-12	19.050	20.280000	18.9750	19.930	+4.895%	1,231,987	-9.533%
2024-12-11	19.010	19.200000	18.8500	19.000	+0.742%	255,596	-5.105%
2024-12-10	19.070	19.070000	18.2900	18.860	-1.360%	668,194	-4.401%
2024-12-09	19.300	19.680000	19.0000	19.120	-0.104%	508,468	-5.701%
2024-12-06	19.110	19.450000	19.0700	19.140	+1.377%	527,498	-5.799%
2024-12-05	18.645	19.144800	18.1600	18.880	-1.048%	656,275	-4.502%
2024-12-04	20.040	20.168200	18.8200	19.080	-4.933%	1,248,736	-5.503%
2024-12-03	20.090	20.195000	19.7000	20.070	-0.742%	317,570	-10.164%
2024-12-02	20.060	20.670000	19.8750	20.220	+1.049%	601,201	-10.831%
2024-11-29	19.620	20.280000	19.6200	20.010	+2.144%	199,526	-9.895%
2024-11-27	19.810	20.020000	19.4300	19.590	-1.111%	296,565	-7.963%
2024-11-26	20.020	20.090000	19.6000	19.810	-1.246%	327,980	-8.985%
2024-11-25	20.610	20.700000	19.9200	20.060	-0.644%	573,154	-10.120%
2024-11-22	19.220	20.420000	19.1000	20.190	+4.611%	726,979	-10.698%
2024-11-21	19.700	19.827100	19.1097	19.300	-0.822%	359,956	-6.580%
2024-11-20	20.000	20.000000	19.2600	19.460	-1.368%	559,700	-7.348%
2024-11-19	19.200	19.890000	18.6800	19.730	+4.947%	803,864	-8.616%
2024-11-18	18.300	19.660000	18.3000	18.800	+3.014%	897,447	-4.096%
2024-11-15	18.150	18.280000	17.9800	18.250	-0.273%	401,053	-1.205%
2024-11-14	17.950	18.400000	17.7700	18.300	+2.178%	413,961	-1.475%
2024-11-13	18.400	18.400000	17.8500	17.910	-2.345%	390,106	+0.670%
2024-11-12	18.600	18.670000	18.2700	18.340	-1.557%	393,845	-1.690%
2024-11-11	19.000	19.290000	18.5600	18.630	+3.242%	596,404	-3.221%
2024-11-08	18.170	18.798700	17.9000	18.045	-0.688%	609,953	-0.083%
2024-11-07	17.930	18.500000	17.7900	18.170	+4.007%	551,793	-0.771%
2024-11-06	18.000	18.000000	17.1101	17.470	+0.402%	588,433	+3.205%
2024-11-05	17.780	17.890000	17.3350	17.400	-1.861%	420,353	+3.621%
2024-11-04	17.940	18.260000	17.4800	17.730	-1.281%	498,744	+1.692%
2024-11-01	18.060	18.410000	17.8765	17.960	-0.056%	437,787	+0.390%
2024-10-31	18.500	18.674500	17.9400	17.970	-3.955%	560,765	+0.334%
2024-10-30	18.650	18.990000	17.8600	18.710	+0.754%	1,005,938	-3.634%
2024-10-29	18.150	19.690000	17.2020	18.570	+10.077%	3,002,312	-2.908%
2024-10-28	16.630	16.940000	16.5100	16.870	+2.367%	809,645	+6.876%
2024-10-25	16.200	16.540000	16.1510	16.480	+2.170%	596,562	+9.405%
2024-10-24	15.570	16.170000	15.5700	16.130	+2.608%	463,601	+11.779%
2024-10-23	15.950	15.950000	15.4600	15.720	-1.442%	395,288	+14.695%
2024-10-22	15.420	15.970000	15.3001	15.950	+3.571%	444,900	+13.041%
2024-10-21	15.720	15.720000	15.2260	15.400	-1.155%	260,435	+17.078%
2024-10-18	15.470	15.820000	15.3300	15.580	+0.907%	468,745	+15.725%
2024-10-17	15.140	15.510000	14.8700	15.440	+2.184%	447,758	+16.775%
2024-10-16	15.110	15.479500	15.1000	15.110	0.000%	214,432	+19.325%
2024-10-15	15.230	15.415000	14.9638	15.110	-1.242%	286,624	+19.325%
2024-10-14	15.800	15.800000	15.0000	15.300	-2.548%	533,031	+17.843%
2024-10-11	14.840	15.750000	14.7600	15.700	+5.760%	579,940	+14.841%
2024-10-10	14.500	14.880000	14.4500	14.845	+2.027%	214,048	+21.455%
2024-10-09	14.740	14.960000	14.5102	14.550	-0.615%	245,309	+23.918%
2024-10-08	14.550	14.685000	14.2800	14.640	+1.070%	199,197	+23.156%
2024-10-07	14.740	14.740000	14.4100	14.485	-1.763%	349,366	+24.474%
2024-10-04	14.870	14.956000	14.7050	14.745	+0.786%	256,224	+22.279%
2024-10-03	14.860	14.870000	14.5700	14.630	-1.614%	283,681	+23.240%
2024-10-02	15.260	15.310000	14.8400	14.870	-2.556%	296,684	+21.251%
2024-10-01	15.450	15.554961	15.0600	15.260	-1.230%	309,306	+18.152%
2024-09-30	15.240	15.740000	14.9400	15.450	+3.138%	669,486	+16.699%
2024-09-27	14.740	15.230000	14.6720	14.980	+2.183%	352,252	+20.360%
2024-09-26	15.070	15.070000	14.6500	14.660	-1.478%	287,529	+22.988%
2024-09-25	15.250	15.250000	14.8100	14.880	-2.426%	289,236	+21.169%
2024-09-24	15.280	15.400000	15.1001	15.250	+0.860%	345,830	+18.230%
2024-09-23	14.510	15.320000	14.5000	15.120	+3.846%	492,079	+19.246%
2024-09-20	14.680	14.930000	14.4600	14.560	-0.750%	350,964	+23.832%
2024-09-19	15.000	15.000000	14.6700	14.670	+0.617%	232,079	+22.904%
2024-09-18	14.750	14.870000	14.5000	14.580	-1.486%	308,377	+23.663%
2024-09-17	15.010	15.010000	14.6500	14.800	-0.937%	277,443	+21.824%
2024-09-16	15.040	15.090000	14.6900	14.940	-0.200%	280,892	+20.683%
2024-09-13	15.050	15.150000	14.8700	14.970	+1.012%	294,672	+20.441%
2024-09-12	14.240	14.970000	14.2400	14.820	+4.440%	473,890	+21.660%
2024-09-11	13.780	14.190000	13.7300	14.190	+3.125%	146,016	+27.061%
2024-09-10	14.000	14.000000	13.4900	13.760	-1.007%	361,429	+31.032%
2024-09-09	14.000	14.130000	13.8150	13.900	+1.312%	366,221	+29.712%
2024-09-06	14.360	14.390000	13.6700	13.720	-4.324%	440,538	+31.414%
2024-09-05	14.300	14.450000	14.1962	14.340	+0.632%	261,001	+25.732%
2024-09-04	14.390	14.499100	14.1000	14.250	-1.179%	272,648	+26.526%
2024-09-03	14.900	14.900000	14.2700	14.420	-3.156%	407,606	+25.035%
2024-08-30	14.750	14.910000	14.6600	14.890	+1.777%	282,128	+21.088%
2024-08-29	14.790	15.010000	14.5900	14.630	+0.343%	372,636	+23.240%
2024-08-28	15.350	15.383000	14.5250	14.580	-6.117%	557,501	+23.663%
2024-08-27	15.800	15.800000	15.2300	15.530	-2.572%	604,213	+16.098%
2024-08-26	16.250	16.340000	15.4500	15.940	-1.483%	1,448,655	+13.112%
2024-08-23	14.980	16.330000	14.8500	16.180	+11.509%	2,219,813	+11.434%
2024-08-22	14.020	15.400000	14.0000	14.510	+13.006%	2,887,135	+24.259%
2024-08-21	12.640	12.910000	12.5650	12.840	+1.182%	354,738	+40.421%
2024-08-20	12.970	13.130000	12.6300	12.690	-1.932%	303,283	+42.080%
2024-08-19	12.780	12.950000	12.6800	12.940	+2.050%	232,576	+39.335%
2024-08-16	12.830	12.910000	12.6400	12.680	-1.092%	333,372	+42.192%
2024-08-15	12.490	12.870000	12.4600	12.820	+3.221%	239,808	+40.640%
2024-08-14	12.690	12.770000	12.4100	12.420	-1.193%	214,948	+45.169%
2024-08-13	12.580	12.629800	12.4300	12.570	+1.126%	237,835	+43.437%
2024-08-12	12.830	12.929000	12.2500	12.430	-1.427%	399,699	+45.052%
2024-08-09	12.660	12.839100	12.5550	12.610	0.000%	484,716	+42.982%
2024-08-08	12.070	12.610000	11.9500	12.610	+7.319%	670,731	+42.982%
2024-08-07	11.050	11.972700	11.0500	11.750	+8.096%	928,301	+53.447%
2024-08-06	10.800	11.070000	10.7000	10.870	-0.957%	658,315	+65.869%
2024-08-05	10.530	11.180100	10.1100	10.975	-4.565%	662,694	+64.282%
2024-08-02	11.580	11.890000	11.2900	11.500	-5.272%	578,829	+56.783%
2024-08-01	12.580	12.620000	11.9200	12.140	-3.498%	353,925	+48.517%
2024-07-31	12.500	13.020000	12.3908	12.580	+0.801%	605,150	+43.323%
2024-07-30	11.950	12.525000	11.8300	12.480	+4.435%	902,982	+44.471%
2024-07-29	11.670	11.980000	11.6700	11.950	+1.702%	264,266	+50.879%
2024-07-26	11.780	11.910000	11.5900	11.750	-0.255%	413,324	+53.447%
2024-07-25	11.610	12.020000	11.5100	11.780	+0.341%	458,515	+53.056%
2024-07-24	11.990	12.130000	11.5600	11.740	-3.135%	597,469	+53.578%
2024-07-23	12.040	12.250000	11.9700	12.120	-0.899%	422,152	+48.762%
2024-07-22	11.870	12.330000	11.8600	12.230	+3.207%	577,073	+47.424%
2024-07-19	12.000	12.270000	11.8424	11.850	-3.107%	866,946	+52.152%
2024-07-18	12.350	12.519900	12.0700	12.230	-0.891%	595,710	+47.424%
2024-07-17	12.750	12.870000	12.3300	12.340	-4.710%	538,238	+46.110%
2024-07-16	13.020	13.130000	12.8200	12.950	+0.310%	375,697	+39.228%
2024-07-15	12.760	13.210000	12.7504	12.910	+0.078%	476,924	+39.659%
2024-07-12	13.200	13.280000	12.8655	12.900	-1.602%	597,701	+39.767%
2024-07-11	13.590	13.685000	12.9800	13.110	-3.176%	474,621	+37.529%
2024-07-10	13.720	13.720000	13.2900	13.540	-1.384%	444,558	+33.161%
2024-07-09	13.110	13.975000	13.0350	13.730	+4.411%	945,591	+31.318%
2024-07-08	12.940	13.500000	12.8600	13.150	+1.859%	733,200	+37.110%
2024-07-05	12.940	13.060000	12.7500	12.910	-0.232%	440,029	+39.659%
2024-07-03	12.710	13.100000	12.5200	12.940	+1.650%	594,737	+39.335%
2024-07-02	13.260	13.390000	12.4600	12.730	-7.954%	1,605,174	+41.634%
2024-07-01	14.000	14.220000	13.8000	13.830	-1.496%	507,203	+30.369%
2024-06-28	14.380	14.569200	14.0100	14.040	-2.228%	367,805	+28.419%
2024-06-27	14.200	14.420000	14.0950	14.360	+1.127%	292,492	+25.557%
2024-06-26	13.910	14.420000	13.8280	14.200	+1.356%	415,029	+26.972%
2024-06-25	14.030	14.096800	13.7602	14.010	-0.071%	346,477	+28.694%
2024-06-24	14.010	14.160000	13.9205	14.020	-0.638%	477,364	+28.602%
2024-06-21	13.760	14.160000	13.5900	14.110	+1.804%	545,618	+27.782%
2024-06-20	14.200	14.300000	13.6800	13.860	-2.257%	630,165	+30.087%
2024-06-18	14.560	14.690000	14.1600	14.180	-3.668%	571,790	+27.151%
2024-06-17	14.580	14.750000	14.2700	14.720	+0.822%	561,692	+22.486%
2024-06-14	14.630	14.990000	14.4700	14.600	+0.551%	429,587	+23.493%
2024-06-13	15.350	15.378800	14.5100	14.520	-4.787%	776,377	+24.174%
2024-06-12	15.500	15.730000	15.0700	15.250	+0.263%	844,691	+18.230%
2024-06-11	15.250	15.370000	14.6200	15.210	+0.264%	1,111,250	+18.540%
2024-06-10	15.750	17.250000	14.7300	15.170	+10.247%	10,943,801	+18.853%
2024-06-07	13.390	13.860000	13.0800	13.760	+3.303%	779,079	+31.032%
2024-06-06	13.400	13.510000	13.1100	13.320	-0.597%	341,756	+35.360%
2024-06-05	13.710	13.720000	13.2900	13.400	-1.180%	344,233	+34.552%
2024-06-04	13.650	13.823600	13.5300	13.560	-1.310%	237,145	+32.965%
2024-06-03	14.050	14.110000	13.5500	13.740	-1.435%	380,220	+31.223%
2024-05-31	14.290	14.319900	13.6800	13.940	-1.762%	410,856	+29.340%
2024-05-30	14.750	14.780000	14.1300	14.190	-3.992%	476,165	+27.061%
2024-05-29	14.570	14.959900	14.4600	14.780	+0.613%	543,282	+21.989%
2024-05-28	14.010	14.800000	14.0100	14.690	+5.532%	1,050,441	+22.737%
2024-05-24	13.440	13.930000	13.4400	13.920	+5.534%	461,371	+29.526%
2024-05-23	13.550	13.550000	13.1300	13.190	-1.199%	383,040	+36.694%
2024-05-22	13.400	13.648000	13.3000	13.350	-0.670%	240,847	+35.056%
2024-05-21	13.300	13.528000	13.2600	13.440	+0.524%	258,446	+34.152%
2024-05-20	13.170	13.470000	13.1700	13.370	+0.906%	390,310	+34.854%
2024-05-17	13.640	13.720000	13.1600	13.250	-2.859%	456,354	+36.075%
2024-05-16	13.510	13.870000	13.4360	13.640	+0.294%	538,783	+32.185%
2024-05-15	14.210	14.300000	13.5100	13.600	-3.065%	538,052	+32.574%
2024-05-14	14.000	14.060000	13.6600	14.030	+0.214%	510,439	+28.510%
2024-05-13	13.900	14.060000	13.8050	14.000	+1.670%	466,577	+28.786%
2024-05-10	14.110	14.120000	13.6603	13.770	-2.132%	527,824	+30.937%
2024-05-09	13.640	14.080000	13.5100	14.070	+3.001%	429,904	+28.145%
2024-05-08	13.700	13.715000	13.4000	13.660	-0.727%	465,052	+31.991%
2024-05-07	13.720	14.130000	13.5600	13.760	+0.292%	587,883	+31.032%
2024-05-06	13.980	14.150000	13.6900	13.720	-0.435%	569,726	+31.414%
2024-05-03	13.490	13.860000	13.2600	13.780	+4.552%	727,828	+30.842%
2024-05-02	12.900	13.180000	12.5400	13.180	+3.943%	626,373	+36.798%
2024-05-01	12.500	13.020000	12.3500	12.680	+1.603%	705,399	+42.192%
2024-04-30	13.000	13.000000	12.4500	12.480	-4.733%	1,308,251	+44.471%
2024-04-29	13.370	13.500000	12.8900	13.100	-1.799%	829,134	+37.634%
2024-04-26	13.650	13.684100	12.8600	13.340	-1.912%	1,179,806	+35.157%
2024-04-25	13.750	14.090000	12.8500	13.600	-6.142%	1,603,865	+32.574%
2024-04-24	14.530	14.649900	14.1200	14.490	+0.905%	739,688	+24.431%
2024-04-23	14.500	14.680000	14.2000	14.360	-0.897%	736,890	+25.557%
2024-04-22	14.200	14.560000	14.0000	14.490	+3.871%	600,110	+24.431%
2024-04-19	14.690	14.775500	13.8000	13.950	-5.870%	825,025	+29.247%
2024-04-18	14.550	15.140000	14.5500	14.820	+2.066%	469,034	+21.660%
2024-04-17	15.040	15.320000	14.4090	14.520	-3.393%	624,524	+24.174%
2024-04-16	14.510	15.249800	14.3100	15.030	+2.454%	685,191	+19.960%
2024-04-15	15.360	15.419400	14.6300	14.670	-3.168%	800,086	+22.904%
2024-04-12	16.450	16.450000	15.0600	15.150	-7.903%	1,055,922	+19.010%
2024-04-11	15.750	16.580000	15.6806	16.450	+5.720%	1,268,683	+9.605%
2024-04-10	15.270	16.340000	15.2000	15.560	+0.777%	1,343,655	+15.874%
2024-04-09	15.180	15.470000	14.7200	15.440	+1.713%	968,524	+16.775%
2024-04-08	15.400	15.600000	15.1600	15.180	-0.459%	336,112	+18.775%
2024-04-05	14.990	15.370000	14.9020	15.250	+1.396%	324,395	+18.230%
2024-04-04	16.000	16.040000	15.0200	15.040	-2.968%	638,807	+19.880%
2024-04-03	15.000	15.670000	14.9901	15.500	+2.175%	513,217	+16.323%
2024-04-02	14.990	15.190000	14.6200	15.170	-1.494%	838,748	+18.853%
2024-04-01	16.000	16.220800	15.3600	15.400	-2.593%	562,775	+17.078%
2024-03-28	15.690	16.500000	15.6900	15.810	-0.503%	818,369	+14.042%
2024-03-27	15.860	16.080500	15.5501	15.890	+0.316%	573,696	+13.468%
2024-03-26	16.220	16.600000	15.5300	15.840	-0.565%	962,667	+13.826%
2024-03-25	15.330	16.299900	15.3300	15.930	+4.254%	878,534	+13.183%
2024-03-22	15.800	15.800000	15.1720	15.280	-2.737%	509,010	+17.997%
2024-03-21	15.880	15.980000	15.4400	15.710	+0.319%	754,129	+14.768%
2024-03-20	15.260	15.750000	15.1420	15.660	+2.621%	610,836	+15.134%
2024-03-19	15.020	15.480000	14.6100	15.260	-1.166%	974,526	+18.152%
2024-03-18	15.590	16.060000	15.1500	15.440	+0.718%	1,102,609	+16.775%
2024-03-15	15.440	15.700000	15.2400	15.330	-3.159%	1,071,937	+17.613%
2024-03-14	16.660	16.915100	15.4501	15.830	-4.466%	1,661,696	+13.898%
2024-03-13	16.470	17.310000	16.1513	16.570	+1.439%	2,154,738	+8.811%
2024-03-12	15.700	16.440000	15.0100	16.335	+6.003%	2,806,636	+10.376%
2024-03-11	16.060	16.170000	15.0649	15.410	-1.281%	2,082,968	+17.002%
2024-03-08	15.230	16.299700	14.7200	15.610	+7.953%	4,236,264	+15.503%
2024-03-07	13.400	14.570000	13.2350	14.460	+12.354%	2,307,570	+24.689%
2024-03-06	13.150	13.380000	12.8080	12.870	+0.312%	932,914	+40.093%
2024-03-05	13.700	13.700000	12.8000	12.830	-8.292%	1,464,698	+40.530%
2024-03-04	14.900	14.900000	13.8800	13.990	-0.780%	1,534,168	+28.878%
2024-03-01	14.050	15.000000	13.5200	14.100	+15.764%	3,927,942	+27.872%
2024-02-29	12.750	12.800000	11.6700	12.180	+4.774%	2,446,388	+48.030%
2024-02-28	11.330	11.640000	10.9800	11.625	+3.333%	1,405,036	+55.097%
2024-02-27	11.040	11.440000	10.8500	11.250	+1.534%	861,118	+60.267%
2024-02-26	10.600	11.400000	10.5800	11.080	+4.825%	817,703	+62.726%
2024-02-23	11.020	11.020000	10.5200	10.570	-4.083%	652,015	+70.577%
2024-02-22	11.110	11.270000	10.9800	11.020	+0.916%	604,007	+63.612%
2024-02-21	10.860	11.070000	10.8300	10.920	-0.546%	435,382	+65.110%
2024-02-20	11.550	11.600000	10.8601	10.980	-4.935%	590,726	+64.208%
2024-02-16	12.000	12.000000	11.4850	11.550	-3.023%	485,726	+56.104%
2024-02-15	11.790	11.990000	11.5100	11.910	+3.475%	1,026,785	+51.385%
2024-02-14	11.490	11.890000	11.3700	11.510	+4.163%	1,070,780	+56.646%
2024-02-13	11.550	11.550000	10.9500	11.050	-2.814%	894,030	+63.167%
2024-02-12	11.020	11.460000	11.0200	11.370	+3.646%	796,922	+58.575%
2024-02-09	11.050	11.150000	10.8600	10.970	-0.091%	349,501	+64.357%
2024-02-08	11.190	11.280000	10.9600	10.980	-2.139%	499,088	+64.208%
2024-02-07	11.300	11.320000	10.9600	11.220	-0.883%	679,535	+60.695%
2024-02-06	11.030	11.440000	11.0200	11.320	+3.097%	588,514	+59.276%
2024-02-05	10.700	11.140000	10.6700	10.980	+1.105%	534,689	+64.208%
2024-02-02	10.900	11.030000	10.6652	10.860	-0.092%	537,990	+66.022%
2024-02-01	11.030	11.140000	10.7000	10.870	-1.002%	400,373	+65.869%
2024-01-31	11.020	11.200000	10.7620	10.980	-2.052%	698,416	+64.208%
2024-01-30	11.340	11.340000	11.0200	11.210	-1.233%	682,785	+60.839%
2024-01-29	10.820	11.390000	10.8200	11.350	+5.581%	958,289	+58.855%
2024-01-26	10.510	10.799900	10.5000	10.750	+3.068%	978,832	+67.721%
2024-01-25	10.630	10.711600	10.3000	10.430	-1.789%	718,595	+72.867%
2024-01-24	10.990	11.170000	10.5800	10.620	-2.479%	588,608	+69.774%
2024-01-23	10.990	11.100000	10.8400	10.890	-0.639%	455,170	+65.565%
2024-01-22	11.040	11.210000	10.8300	10.960	-0.725%	691,683	+64.507%
2024-01-19	11.080	11.080000	10.6050	11.040	+0.730%	913,369	+63.315%
2024-01-18	11.350	11.390000	10.8900	10.960	-1.172%	616,472	+64.507%
2024-01-17	11.100	11.420000	11.0800	11.090	-1.422%	644,992	+62.579%
2024-01-16	11.430	11.500000	11.2000	11.250	-3.017%	764,055	+60.267%
2024-01-12	11.960	12.083600	11.6000	11.600	-2.929%	459,770	+55.431%
2024-01-11	12.120	12.380000	11.5700	11.950	-0.748%	958,324	+50.879%
2024-01-10	12.030	12.285900	11.9700	12.040	-0.249%	439,437	+49.751%
2024-01-09	12.660	12.700000	11.9801	12.070	-4.961%	820,922	+49.379%
2024-01-08	12.090	13.030000	12.0500	12.700	+5.657%	868,649	+41.969%
2024-01-05	12.480	12.640000	11.9400	12.020	-3.763%	837,493	+50.000%
2024-01-04	13.020	13.400000	12.4600	12.490	-4.438%	1,161,778	+44.355%
2024-01-03	12.530	13.240000	12.4300	13.070	+2.832%	630,086	+37.950%
2024-01-02	12.870	12.965000	12.4800	12.710	-3.930%	833,768	+41.857%
2023-12-29	13.450	13.640000	13.0500	13.230	-0.973%	1,317,982	+36.281%
2023-12-28	13.270	13.550000	13.1800	13.360	+0.678%	540,511	+34.955%

.dark-mode .CdK8sY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CdK8sY{ color: #333333; background-color: white; border: 2px solid #333333; }OPRAOpera Limitedstock NASDAQ ADR

OPRA
Opera Limited
stock NASDAQ ADR