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 28, 2019 10.53 10.63 10.31 10.44 40,100 +0.08(+0.77%)
Jun 27, 2019 10.48 10.75 10.29 10.36 35,296 -0.03(-0.29%)
Jun 26, 2019 10.65 10.78 10.28 10.39 60,678 -0.06(-0.57%)
Jun 25, 2019 11.10 11.10 10.18 10.45 63,264 -0.60(-5.43%)
Jun 24, 2019 11.68 12.00 10.91 11.05 165,021 -0.55(-4.74%)
Jun 21, 2019 10.94 11.84 10.75 11.60 122,600 +0.80(+7.41%)
Jun 20, 2019 10.30 10.88 10.28 10.80 63,859 +0.56(+5.47%)
Jun 19, 2019 10.33 10.70 10.07 10.24 90,462 -0.03(-0.29%)
Jun 18, 2019 10.66 10.66 10.20 10.27 50,387 +0.12(+1.18%)
Jun 17, 2019 10.27 10.36 10.04 10.15 42,143 +0.06(+0.59%)
Jun 14, 2019 10.31 10.83 10.08 10.09 86,000 -0.22(-2.13%)
Jun 13, 2019 9.923 10.48 9.699 10.31 72,259 +0.47(+4.78%)
Jun 12, 2019 9.990 10.14 9.500 9.840 138,765 -0.13(-1.30%)
Jun 11, 2019 9.800 10.22 9.600 9.970 111,329 +0.20(+2.05%)
Jun 10, 2019 9.590 10.14 9.160 9.770 237,294 +0.13(+1.35%)
Jun 07, 2019 9.700 9.800 9.590 9.640 51,400 -0.06(-0.62%)
Jun 06, 2019 10.04 10.15 9.320 9.700 428,871 -0.38(-3.77%)
Jun 05, 2019 10.80 11.16 9.870 10.08 154,399 -0.63(-5.88%)
Jun 04, 2019 10.51 10.86 10.29 10.71 207,626 +0.25(+2.39%)
Jun 03, 2019 11.30 11.46 9.875 10.46 290,078 -1.01(-8.81%)
May 31, 2019 12.06 12.10 10.81 11.47 549,700 -0.71(-5.83%)
May 30, 2019 11.81 12.44 11.79 12.18 815,970 +0.45(+3.84%)
May 29, 2019 12.00 12.00 11.55 11.73 322,606 -0.27(-2.25%)
May 28, 2019 10.91 12.19 10.91 12.00 435,351 +1.17(+10.80%)
May 24, 2019 9.570 10.94 9.490 10.83 241,600 +1.43(+15.21%)
May 23, 2019 9.850 9.850 9.240 9.400 206,740 -0.39(-3.98%)
May 22, 2019 9.900 10.64 9.120 9.790 143,383 +0.24(+2.51%)
May 21, 2019 9.440 9.600 9.130 9.550 114,553 +0.23(+2.47%)
May 20, 2019 9.580 9.760 9.250 9.320 193,457 -0.38(-3.92%)
May 17, 2019 9.680 10.25 9.600 9.700 144,100 -0.06(-0.61%)
May 16, 2019 9.810 9.910 9.560 9.760 138,642 -0.05(-0.51%)
May 15, 2019 9.530 9.980 9.210 9.810 168,591 +0.23(+2.40%)
May 14, 2019 9.500 9.800 9.450 9.580 42,029 +0.14(+1.48%)
May 13, 2019 9.280 9.870 9.170 9.440 119,198 -0.10(-1.05%)
May 10, 2019 9.460 9.910 9.110 9.540 51,600 +0.06(+0.63%)
May 09, 2019 9.420 9.800 9.165 9.480 58,690 -0.04(-0.42%)
May 08, 2019 9.470 9.690 9.027 9.520 93,912 +0.13(+1.38%)
May 07, 2019 9.420 9.930 9.330 9.390 96,109 -0.10(-1.05%)
May 06, 2019 9.190 9.810 8.880 9.490 67,164 +0.01(+0.11%)
May 03, 2019 9.700 9.730 9.430 9.480 53,300 -0.16(-1.66%)
May 02, 2019 9.870 10.21 9.570 9.640 160,657 -0.37(-3.70%)
May 01, 2019 9.680 10.05 9.410 10.01 193,784 +0.37(+3.84%)
Apr 30, 2019 8.970 9.790 8.950 9.640 262,544 +0.64(+7.11%)
Apr 29, 2019 8.850 9.190 8.500 9.000 128,266 +0.21(+2.39%)
Apr 26, 2019 9.240 9.240 8.530 8.790 136,300 -0.44(-4.77%)
Apr 25, 2019 8.900 9.330 8.670 9.230 114,726 +0.38(+4.29%)
Apr 24, 2019 9.030 9.030 8.660 8.850 73,471 -0.17(-1.88%)
Apr 23, 2019 8.570 9.075 8.570 9.020 130,704 +0.45(+5.25%)
Apr 22, 2019 8.620 8.761 7.550 8.570 297,860 -0.09(-1.04%)
Apr 18, 2019 9.030 9.040 8.601 8.660 109,600 -0.33(-3.72%)
Apr 17, 2019 9.050 9.107 8.650 8.995 152,522 -0.02(-0.17%)
Apr 16, 2019 8.380 9.200 8.380 9.010 169,239 +0.64(+7.65%)
Apr 15, 2019 8.030 8.450 8.000 8.370 150,982 +0.42(+5.28%)
Apr 12, 2019 7.990 8.060 7.820 7.950 114,100 +0.10(+1.27%)
Apr 11, 2019 7.940 7.940 7.730 7.850 26,807 -0.11(-1.38%)
Apr 10, 2019 7.700 8.050 7.598 7.960 189,405 +0.30(+3.92%)
Apr 09, 2019 7.310 7.750 7.260 7.660 190,163 +0.28(+3.79%)
Apr 08, 2019 7.270 7.450 7.190 7.380 153,204 +0.02(+0.27%)
Apr 05, 2019 7.410 7.410 6.970 7.360 157,800 +0.06(+0.82%)
Apr 04, 2019 7.170 7.340 6.700 7.300 606,523 +0.23(+3.25%)
Apr 03, 2019 6.680 7.200 6.600 7.070 455,473 +0.47(+7.12%)
Apr 02, 2019 6.600 6.700 6.510 6.600 159,622 +0.00(+0.00%)
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