OptiNose Inc (OPTN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0862 | -9.35939196526 | 0.921 | 0.95 | 0.8 | 464511 | 0.88283946 | CS |
| 4 | -0.1052 | -11.1914893617 | 0.94 | 1.09 | 0.8 | 346229 | 0.95128617 | CS |
| 12 | -0.1952 | -18.9514563107 | 1.03 | 1.3 | 0.8 | 684218 | 1.02935892 | CS |
| 26 | -1.0752 | -56.2931937173 | 1.91 | 1.9768 | 0.8 | 879751 | 1.06097634 | CS |
| 52 | -0.5452 | -39.5072463768 | 1.38 | 2.1 | 0.8 | 640807 | 1.18170037 | CS |
| 156 | -1.9652 | -70.1857142857 | 2.8 | 4.3 | 0.8 | 422915 | 1.55628622 | CS |
| 260 | -7.2852 | -89.7192118227 | 8.12 | 11.66 | 0.8 | 404851 | 2.81422961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 0.85 | -0.01 | -1.16 | 0.8547 | 0.8955 | 0.85 | 355938 |
| 1726612500 | 0.86 | -0.0261 | -2.95 | 0.8864 | 0.896 | 0.8504 | 572139 |
| 1726526100 | 0.8861 | -0.0189 | -2.09 | 0.94 | 0.95 | 0.88 | 504670 |
| 1726266900 | 0.905 | -0.03 | -3.21 | 0.9288 | 0.937 | 0.89 | 777014 |
| 1726180500 | 0.935 | 0.014 | 1.52 | 0.92 | 0.9399 | 0.9133 | 113009 |
| 1726094100 | 0.921 | -0.0131 | -1.40 | 0.939 | 0.9544 | 0.91 | 285402 |
| 1726007700 | 0.9341 | -0.0255 | -2.66 | 0.9431 | 0.9653 | 0.9322 | 227745 |
| 1725921300 | 0.9596 | 0.0079 | 0.83 | 0.9549 | 1.04 | 0.938 | 372109 |
| 1725662100 | 0.9517 | -0.0297 | -3.03 | 0.975 | 0.9898 | 0.9384 | 277501 |
| 1725575700 | 0.9814 | -0.0098 | -0.99 | 0.9978 | 0.9978 | 0.975 | 130336 |
| 1725489300 | 0.9912 | -0.0088 | -0.88 | 1 | 1.02 | 0.9652 | 637951 |
| 1725402900 | 1 | -0.04 | -3.85 | 1.05 | 1.06 | 1 | 213766 |
| 1725057300 | 1.04 | -0.03 | -2.80 | 1.07 | 1.075 | 1.03 | 163503 |
| 1724970900 | 1.07 | 0.05 | 4.90 | 1.02 | 1.09 | 1.01 | 523675 |
| 1724884500 | 1.02 | -0.01 | -0.97 | 1 | 1.08 | 0.9995 | 303082 |
| 1724798100 | 1.03 | 0.1 | 10.55 | 0.92 | 1.045 | 0.92 | 556212 |
| 1724711700 | 0.9317 | 0.0052 | 0.56 | 0.97 | 0.97 | 0.9196 | 247173 |
| 1724452500 | 0.9265 | -0.0052 | -0.56 | 0.93 | 0.9472 | 0.92 | 209289 |
| 1724366100 | 0.9317 | 0.0017 | 0.18 | 0.94 | 0.9444 | 0.9225 | 135645 |
| 1724279700 | 0.93 | -0.002 | -0.21 | 0.9325 | 0.9499 | 0.9225 | 217695 |
| 1724193300 | 0.932 | -0.0179 | -1.88 | 0.95 | 0.9699 | 0.9296 | 92832 |
| 1724106900 | 0.9499 | 0.0144 | 1.54 | 0.9391 | 0.9624 | 0.9391 | 324179 |
| 1723847700 | 0.9355 | 0.0154 | 1.67 | 0.9166 | 0.94 | 0.9 | 275468 |
| 1723761300 | 0.9201 | 0.0054 | 0.59 | 0.92 | 0.95 | 0.9 | 212229 |
| 1723674900 | 0.9147 | -0.0399 | -4.18 | 0.9454 | 0.9546 | 0.9002 | 323307 |
| 1723588500 | 0.9546 | 0.0433 | 4.75 | 0.95 | 0.9593 | 0.9 | 317739 |
| 1723502100 | 0.9113 | 0.0213 | 2.39 | 0.89 | 0.9398 | 0.89 | 554262 |
| 1723242900 | 0.89 | -0.06 | -6.32 | 0.93 | 0.95 | 0.84035 | 1960881 |
| 1723156500 | 0.95 | -0.1 | -9.52 | 0.95 | 0.9975 | 0.9001 | 1434864 |
| 1723070100 | 1.05 | 0.05 | 5.00 | 1.01 | 1.06 | 1.01 | 905875 |
| 1722983700 | 1 | 0.0149 | 1.51 | 0.9848 | 1.05 | 0.96 | 561828 |
| 1722897300 | 0.9851 | -0.0349 | -3.42 | 0.99 | 0.99 | 0.96 | 977892 |
| 1722638100 | 1.02 | -0.02 | -1.92 | 1.02 | 1.03 | 1 | 417706 |
| 1722551700 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.03 | 270178 |
| 1722465300 | 1.05 | 0.01 | 0.96 | 1.05 | 1.145 | 1.025 | 715356 |
| 1722378900 | 1.04 | -0.02 | -1.89 | 1.04 | 1.06 | 1.02 | 284324 |
| 1722292500 | 1.06 | -0.05 | -4.50 | 1.12 | 1.1299999 | 1.05 | 380698 |
| 1722033300 | 1.11 | 0.03 | 2.78 | 1.08 | 1.12 | 1.08 | 156527 |
| 1721946900 | 1.08 | 0.08 | 8.00 | 1.03 | 1.085 | 1.02 | 351645 |
| 1721860500 | 1 | -0.02 | -1.96 | 1.02 | 1.07 | 0.99 | 622368 |
| 1721774100 | 1.02 | -0.02 | -1.92 | 1.04 | 1.06 | 1.01 | 635551 |
| 1721687700 | 1.04 | -0.02 | -1.89 | 1.09 | 1.09 | 1.01 | 720980 |
| 1721428500 | 1.06 | -0.02 | -1.85 | 1.07 | 1.1 | 1.035 | 1007371 |
| 1721342100 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1399999 | 1.08 | 669865 |
| 1721255700 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.08 | 676857 |
| 1721169300 | 1.15 | -0.13 | -9.80 | 1.25 | 1.25 | 1.1299999 | 1349651 |
| 1721082900 | 1.275 | 0 | 0.39 | 1.27 | 1.3 | 1.2 | 1485306 |
| 1720823700 | 1.27 | 0.08 | 6.72 | 1.18 | 1.29 | 1.18 | 688862 |
| 1720737300 | 1.19 | 0.09 | 8.18 | 1.11 | 1.215 | 1.1001 | 458986 |
| 1720650900 | 1.1 | 0.04 | 3.29 | 1.07 | 1.1 | 1.05 | 378046 |
| 1720564500 | 1.065 | -0.01 | -0.47 | 1.07 | 1.08 | 1.03 | 380092 |
| 1720478100 | 1.07 | 0.03 | 2.39 | 1.05 | 1.08 | 1.02 | 494495 |
| 1720218900 | 1.045 | -0.01 | -0.48 | 1.06 | 1.06 | 1.04 | 291122 |
| 1720040640 | 1.05 | 0.01 | 0.96 | 1.06 | 1.07 | 1.03 | 249256 |
| 1719959700 | 1.04 | -0.01 | -0.95 | 1.05 | 1.06 | 1.02 | 569511 |
| 1719873300 | 1.05 | -0.03 | -2.78 | 1.04 | 1.08 | 1.03 | 1209212 |
| 1719614100 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1719527700 | 1.08 | 0.08 | 8.22 | 1.03 | 1.1 | 1.0149999 | 1354934 |
| 1719441300 | 0.998 | -0.032 | -3.11 | 1.01 | 1.15 | 0.99 | 1066034 |
| 1719354900 | 1.03 | -0.04 | -3.74 | 1.08 | 1.09 | 1.03 | 985045 |
| 1719268500 | 1.07 | -0.02 | -1.83 | 1.08 | 1.1299999 | 1.06 | 1003972 |
| 1719009300 | 1.09 | -0.04 | -3.54 | 1.12 | 1.18 | 1.09 | 2009946 |
| 1718922900 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.2 | 1.12 | 842253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
