OptiNose Inc (0OP)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -5.66037735849 | 1.06 | 1.07 | 1.05 | 40000 | 1.05 | DE |
| 4 | -0.06 | -5.66037735849 | 1.06 | 1.07 | 1.05 | 26113 | 1.05468196 | DE |
| 12 | -0.25 | -20 | 1.25 | 1.33 | 0.77 | 5472 | 1.0146543 | DE |
| 26 | -0.786 | -44.0089585666 | 1.786 | 2.335 | 0.77 | 5570 | 1.24555242 | DE |
| 52 | -0.786 | -44.0089585666 | 1.786 | 2.335 | 0.77 | 5570 | 1.24555242 | DE |
| 156 | -0.786 | -44.0089585666 | 1.786 | 2.335 | 0.77 | 5570 | 1.24555242 | DE |
| 260 | -0.786 | -44.0089585666 | 1.786 | 2.335 | 0.77 | 5570 | 1.24555242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1719520020 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1719433620 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1719347220 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1719260820 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1719001620 | 1.05 | -0.02 | -1.87 | 1.06 | 1.07 | 1.05 | 40000 |
| 1718915160 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1718828760 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1718742360 | 1.07 | 0.1 | 9.74 | 1.06 | 1.07 | 1.06 | 12226 |
| 1718656020 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1718396820 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1718310420 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1718224020 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1718137620 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1718051220 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1717792020 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1717705620 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1717619220 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1717532820 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1717446420 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1717187220 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1717100820 | 0.975 | -0.065 | -6.25 | 0.975 | 0.975 | 0.975 | 500 |
| 1717014420 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1716928020 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1716841620 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1716582420 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1716496020 | 1.04 | -0.18 | -14.75 | 1.04 | 1.04 | 1.04 | 300 |
| 1716409560 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1716323160 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1716236760 | 1.22 | 0.21 | 20.79 | 1.1399999 | 1.22 | 1.1399999 | 2100 |
| 1715977620 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1715891220 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1715804820 | 1.01 | -0.09 | -8.18 | 1.01 | 1.01 | 1.01 | 500 |
| 1715718360 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1715631960 | 1.1 | 0 | 0.00 | 1.17 | 1.17 | 1.1 | 2000 |
| 1715372820 | 1.1 | 0.14 | 14.58 | 1.1 | 1.1 | 1.1 | 3800 |
| 1715286420 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1715200020 | 0.96 | -0.015 | -1.54 | 0.96 | 0.96 | 0.96 | 1200 |
| 1715113620 | 0.975 | -0.055 | -5.34 | 1.1 | 1.1 | 0.975 | 1250 |
| 1715027220 | 1.03 | 0.13 | 13.81 | 1.05 | 1.05 | 1.03 | 4500 |
| 1714768020 | 0.905 | 0.135 | 17.53 | 0.88 | 0.905 | 0.88 | 3200 |
| 1714681620 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1714508820 | 0.77 | -0.04 | -4.94 | 0.77 | 0.77 | 0.77 | 1800 |
| 1714422420 | 0.81 | 0.02 | 2.53 | 0.81 | 0.81 | 0.81 | 150 |
| 1714163220 | 0.79 | -0.075 | -8.67 | 0.86 | 0.86 | 0.79 | 5110 |
| 1714076820 | 0.865 | -0.03 | -3.35 | 1.33 | 1.33 | 0.865 | 20578 |
| 1713990420 | 0.895 | -0.035 | -3.76 | 0.895 | 0.895 | 0.895 | 1000 |
| 1713903960 | 0.93 | 0.045 | 5.08 | 0.93 | 0.93 | 0.93 | 1790 |
| 1713817620 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1713558420 | 0.885 | -0.115 | -11.50 | 0.885 | 0.885 | 0.885 | 1790 |
| 1713472020 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1713385620 | 1 | -0.17 | -14.53 | 1 | 1 | 1 | 3000 |
| 1713299160 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1713212760 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1712953560 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1712867160 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1712780760 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1712694360 | 1.17 | -0.08 | -6.40 | 1.17 | 1.17 | 1.17 | 7000 |
| 1712608020 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1712348820 | 1.25 | -0.03 | -2.34 | 1.25 | 1.25 | 1.25 | 6600 |
| 1712262360 | 1.28 | -0.17 | -11.72 | 1.28 | 1.28 | 1.28 | 1500 |
| 1712124000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1712037600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
