OPNT

Opiant Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Opiant Pharmaceuticals Inc OPNT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.63 -2.09% 29.50 17:46:12
Open Price Low Price High Price Close Price Prev Close
30.46 29.2585 32.50 29.94 30.13
more quote information »

OPNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.0232.7723.0030.09151,9005.4822.81%
1 Month26.2932.7723.0028.2169,6433.2112.21%
3 Months18.9532.7718.7725.7566,37610.5555.67%
6 Months12.6332.7712.549518.76104,13616.87133.57%
1 Year8.5032.777.8616.2874,97721.00247.06%
3 Years15.8632.776.787814.1443,02813.6486.0%
5 Years24.5051.906.787818.3046,3955.0020.41%

OPNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 29.94 -0.19 -0.63% 30.46 32.50 29.2585 124,157
Dec 06 2021 30.13 -2.64 -8.06% 32.50 32.50 29.27 137,185
Dec 03 2021 32.77 3.17 10.71% 30.29 32.77 28.3282 231,004
Dec 02 2021 29.60 2.85 10.65% 27.00 31.8899 27.00 255,057
Dec 01 2021 26.75 2.36 9.68% 24.73 27.83 23.2485 116,982
Nov 30 2021 24.39 0.25 1.04% 24.02 24.49 23.00 19,271
Nov 29 2021 24.14 -0.62 -2.5% 25.00 25.79 24.04 22,215
Nov 26 2021 24.76 -1.20 -4.62% 25.34 25.4116 24.60 12,605
Nov 24 2021 25.96 1.02 4.09% 24.97 26.00 23.8101 57,288
Nov 23 2021 24.94 0.86 3.57% 24.12 25.65 23.50 48,667
Nov 22 2021 24.08 -0.58 -2.35% 25.09 26.3699 23.36 48,924
Nov 19 2021 24.66 0.63 2.62% 23.98 25.03 23.98 26,686
Nov 18 2021 24.03 -0.29 -1.19% 24.57 25.49 23.53 24,861
Nov 17 2021 24.32 -0.44 -1.78% 24.79 25.53 23.5715 22,989
Nov 16 2021 24.76 -0.74 -2.9% 25.17 25.49 24.4001 29,862
Nov 15 2021 25.50 -0.14 -0.55% 25.64 25.83 24.01 34,701
Nov 12 2021 25.64 -2.78 -9.78% 29.50 29.51 25.04 109,239
Nov 11 2021 28.42 0.34 1.21% 28.30 28.42 27.0301 26,147
Nov 10 2021 28.08 0.43 1.56% 27.37 28.18 26.5087 38,698
Nov 09 2021 27.65 1.60 6.14% 26.29 28.00 25.30 60,841
Nov 08 2021 26.05 0.18 0.7% 25.94 26.46 25.48 21,117
See More Historical Prices »


Your Recent History
NASDAQ
OPNT
Opiant Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.