Breaking News Bar

Business News and Information

Opera Ltd ADR (NQ: OPRA )

9.350 USD +0.210 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.20 10.30 9.850 10.25 179,269 -0.09(-0.87%)
Jun 29, 2021 10.57 10.80 10.12 10.34 362,846 -0.35(-3.27%)
Jun 28, 2021 10.56 10.82 10.35 10.69 105,566 +0.14(+1.33%)
Jun 25, 2021 10.63 10.96 10.52 10.55 123,191 -0.07(-0.71%)
Jun 24, 2021 10.18 10.85 10.02 10.62 188,337 +0.45(+4.37%)
Jun 23, 2021 10.20 10.26 10.02 10.18 107,363 +0.02(+0.20%)
Jun 22, 2021 10.18 10.23 9.820 10.16 169,072 +0.00(+0.00%)
Jun 21, 2021 9.960 10.19 9.830 10.16 139,595 +0.14(+1.40%)
Jun 18, 2021 10.02 10.21 9.913 10.02 88,174 +0.06(+0.60%)
Jun 17, 2021 10.05 10.29 9.820 9.960 258,579 -0.08(-0.80%)
Jun 16, 2021 9.900 10.10 9.708 10.04 268,985 +0.20(+2.03%)
Jun 15, 2021 10.20 10.54 9.760 9.840 262,608 -0.46(-4.47%)
Jun 14, 2021 10.74 10.75 10.10 10.30 219,224 -0.40(-3.74%)
Jun 11, 2021 10.15 10.73 9.920 10.70 315,073 +0.57(+5.63%)
Jun 10, 2021 9.850 10.30 9.650 10.13 290,185 +0.00(+0.00%)
Jun 09, 2021 9.470 10.31 9.300 10.13 1,669,381 +1.13(+12.56%)
Jun 08, 2021 11.78 12.13 8.760 9.000 2,732,021 -2.74(-23.34%)
Jun 07, 2021 11.98 12.39 11.71 11.74 155,221 -0.24(-2.00%)
Jun 04, 2021 12.52 12.96 11.92 11.98 56,399 -0.49(-3.93%)
Jun 03, 2021 11.85 13.44 11.75 12.47 336,233 +0.57(+4.79%)
Jun 02, 2021 11.91 12.07 11.76 11.90 33,874 +0.03(+0.25%)
Jun 01, 2021 11.95 12.20 11.76 11.87 43,637 +0.01(+0.08%)
May 28, 2021 11.60 11.97 11.40 11.86 104,414 +0.34(+2.95%)
May 27, 2021 11.36 11.68 11.17 11.52 50,445 +0.16(+1.41%)
May 26, 2021 11.50 11.73 11.07 11.36 127,508 -0.16(-1.39%)
May 25, 2021 10.59 12.25 10.59 11.52 377,731 +1.04(+9.92%)
May 24, 2021 10.48 10.71 10.29 10.48 29,201 +0.08(+0.77%)
May 21, 2021 10.90 10.90 10.39 10.40 110,266 -0.51(-4.67%)
May 20, 2021 10.55 11.00 10.51 10.91 83,382 +0.45(+4.30%)
May 19, 2021 10.06 10.57 10.01 10.46 67,183 +0.19(+1.85%)
May 18, 2021 10.23 10.52 10.13 10.27 41,507 +0.03(+0.29%)
May 17, 2021 10.36 10.87 10.05 10.24 63,097 +0.03(+0.29%)
May 14, 2021 9.600 10.31 9.570 10.21 276,959 +0.69(+7.25%)
May 13, 2021 9.740 10.28 9.140 9.520 388,192 -0.31(-3.15%)
May 12, 2021 10.81 10.85 9.730 9.830 324,756 -1.04(-9.57%)
May 11, 2021 10.38 11.10 10.20 10.87 180,020 +0.26(+2.45%)
May 10, 2021 10.51 10.89 10.11 10.61 161,877 +0.03(+0.28%)
May 07, 2021 10.49 10.75 10.43 10.58 103,444 +0.05(+0.47%)
May 06, 2021 10.68 10.82 10.23 10.53 210,254 -0.14(-1.31%)
May 05, 2021 10.52 10.90 10.25 10.67 193,338 +0.18(+1.72%)
May 04, 2021 10.98 10.98 10.24 10.49 226,433 -0.54(-4.90%)
May 03, 2021 10.86 11.07 10.73 11.03 176,695 +0.18(+1.66%)
Apr 30, 2021 11.00 11.34 10.85 10.85 284,300 -0.17(-1.54%)
Apr 29, 2021 11.53 11.71 11.00 11.02 132,473 -0.38(-3.33%)
Apr 28, 2021 11.89 12.14 11.37 11.40 129,745 -0.10(-0.87%)
Apr 27, 2021 11.20 11.57 10.55 11.50 363,738 +0.69(+6.38%)
Apr 26, 2021 10.25 10.85 10.22 10.81 274,752 +0.67(+6.61%)
Apr 23, 2021 10.09 10.19 10.00 10.14 53,600 +0.07(+0.70%)
Apr 22, 2021 10.26 10.30 9.970 10.07 96,779 +0.00(+0.00%)
Apr 21, 2021 9.500 10.11 9.500 10.07 135,122 +0.57(+6.00%)
Apr 20, 2021 10.04 10.12 9.330 9.500 216,633 -0.56(-5.57%)
Apr 19, 2021 10.34 10.49 9.910 10.06 76,087 -0.35(-3.36%)
Apr 16, 2021 10.49 10.49 10.09 10.41 146,900 -0.05(-0.48%)
Apr 15, 2021 10.53 10.53 9.770 10.46 425,417 -0.07(-0.66%)
Apr 14, 2021 10.64 11.43 10.15 10.53 463,934 -0.06(-0.57%)
Apr 13, 2021 10.62 10.75 10.42 10.59 113,371 -0.03(-0.28%)
Apr 12, 2021 10.21 10.66 10.21 10.62 211,606 +0.06(+0.57%)
Apr 09, 2021 10.50 10.64 10.41 10.56 63,200 -0.02(-0.19%)
Apr 08, 2021 10.72 10.98 10.38 10.58 83,603 -0.09(-0.84%)
Apr 07, 2021 10.86 10.99 10.43 10.67 213,468 -0.18(-1.66%)
Apr 06, 2021 10.28 10.96 9.980 10.85 289,483 +0.59(+5.75%)
Apr 05, 2021 10.75 10.78 10.12 10.26 110,477 -0.43(-4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear