Opera Ltd (OPRA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 14.58 | -0.22 | -1.49 | 14.75 | 14.87 | 14.5 | 306235 |
| 1726612500 | 14.8 | -0.14 | -0.94 | 15.01 | 15.01 | 14.65 | 273381 |
| 1726526100 | 14.94 | -0.03 | -0.20 | 14.81 | 15.09 | 14.69 | 261725 |
| 1726266900 | 14.97 | 0.15 | 1.01 | 14.93 | 15.15 | 14.9 | 263850 |
| 1726180500 | 14.82 | 0.63 | 4.44 | 14.3 | 14.97 | 14.275 | 462064 |
| 1726094100 | 14.19 | 0.43 | 3.13 | 13.78 | 14.19 | 13.73 | 145957 |
| 1726007700 | 13.76 | -0.14 | -1.01 | 14 | 14 | 13.49 | 364899 |
| 1725921300 | 13.9 | 0.18 | 1.31 | 14 | 14.13 | 13.815 | 366210 |
| 1725662100 | 13.72 | -0.62 | -4.32 | 14.365 | 14.3699 | 13.67 | 432103 |
| 1725575700 | 14.34 | 0.09 | 0.63 | 14.3 | 14.45 | 14.21 | 251195 |
| 1725489300 | 14.25 | -0.17 | -1.18 | 14.39 | 14.4991 | 14.1 | 272647 |
| 1725402900 | 14.42 | -0.47 | -3.16 | 14.9 | 14.9 | 14.27 | 404523 |
| 1725057300 | 14.89 | 0.26 | 1.78 | 14.75 | 14.91 | 14.66 | 284007 |
| 1724970900 | 14.63 | 0.05 | 0.34 | 14.79 | 15.01 | 14.59 | 372535 |
| 1724884500 | 14.58 | -0.95 | -6.12 | 15.35 | 15.45 | 14.525 | 564055 |
| 1724798100 | 15.53 | -0.41 | -2.57 | 15.8 | 15.8 | 15.23 | 603330 |
| 1724711700 | 15.94 | -0.24 | -1.48 | 16.25 | 16.34 | 15.45 | 1447764 |
| 1724452500 | 16.18 | 1.67 | 11.51 | 14.98 | 16.329999 | 14.85 | 2217778 |
| 1724366100 | 14.51 | 1.67 | 13.01 | 14 | 15.4 | 14 | 2896274 |
| 1724279700 | 12.84 | 0.15 | 1.18 | 12.64 | 12.91 | 12.565 | 354388 |
| 1724193300 | 12.69 | -0.25 | -1.93 | 12.97 | 13.13 | 12.63 | 302911 |
| 1724106900 | 12.94 | 0.26 | 2.05 | 12.78 | 12.95 | 12.68 | 230248 |
| 1723847700 | 12.68 | -0.14 | -1.09 | 12.82 | 12.91 | 12.64 | 324799 |
| 1723761300 | 12.82 | 0.4 | 3.22 | 12.49 | 12.87 | 12.46 | 241713 |
| 1723674900 | 12.42 | -0.15 | -1.19 | 12.69 | 12.77 | 12.41 | 214948 |
| 1723588500 | 12.57 | 0.14 | 1.13 | 12.58 | 12.61 | 12.43 | 228054 |
| 1723502100 | 12.43 | -0.18 | -1.43 | 12.83 | 12.929 | 12.25 | 407791 |
| 1723242900 | 12.61 | 0 | 0.00 | 12.66 | 12.8391 | 12.555 | 492416 |
| 1723156500 | 12.61 | 0.86 | 7.32 | 12.07 | 12.61 | 11.95 | 677306 |
| 1723070100 | 11.75 | 0.88 | 8.10 | 11.05 | 11.9727 | 11.05 | 928628 |
| 1722983700 | 10.87 | -0.11 | -0.96 | 10.8 | 11.07 | 10.7 | 657906 |
| 1722897300 | 10.975 | -0.53 | -4.57 | 10.17 | 11.1801 | 10.17 | 551823 |
| 1722638100 | 11.5 | -0.64 | -5.27 | 11.58 | 11.7225 | 11.29 | 570609 |
| 1722551700 | 12.14 | -0.44 | -3.50 | 12.58 | 12.63 | 11.92 | 362694 |
| 1722465300 | 12.58 | 0.1 | 0.80 | 12.5 | 13.02 | 12.3908 | 605113 |
| 1722378900 | 12.48 | 0.53 | 4.44 | 11.95 | 12.525 | 11.83 | 902982 |
| 1722292500 | 11.95 | 0.2 | 1.70 | 11.67 | 11.98 | 11.67 | 264260 |
| 1722033300 | 11.75 | -0.03 | -0.25 | 11.78 | 11.91 | 11.59 | 418473 |
| 1721946900 | 11.78 | 0.04 | 0.34 | 11.65 | 12.02 | 11.62 | 427686 |
| 1721860500 | 11.74 | -0.38 | -3.14 | 12.02 | 12.13 | 11.56 | 589129 |
| 1721774100 | 12.12 | -0.14 | -1.10 | 12.04 | 12.25 | 11.97 | 425837 |
| 1721687700 | 12.255 | 0.41 | 3.42 | 11.87 | 12.33 | 11.86 | 530926 |
| 1721428500 | 11.85 | -0.38 | -3.11 | 12.08 | 12.27 | 11.8424 | 805541 |
| 1721342100 | 12.23 | -0.11 | -0.89 | 12.35 | 12.5199 | 12.07 | 595509 |
| 1721255700 | 12.34 | -0.61 | -4.71 | 12.75 | 12.87 | 12.33 | 511989 |
| 1721169300 | 12.95 | 0.04 | 0.31 | 13.02 | 13.13 | 12.82 | 375579 |
| 1721082900 | 12.91 | 0.01 | 0.08 | 12.76 | 13.21 | 12.7504 | 476844 |
| 1720823700 | 12.9 | -0.21 | -1.60 | 13.2 | 13.28 | 12.8655 | 597514 |
| 1720737300 | 13.11 | -0.43 | -3.18 | 13.59 | 13.655 | 12.98 | 470040 |
| 1720650900 | 13.54 | -0.19 | -1.38 | 13.72 | 13.72 | 13.29 | 444360 |
| 1720564500 | 13.73 | 0.58 | 4.41 | 13.11 | 13.975 | 13.035 | 944287 |
| 1720478100 | 13.15 | 0.24 | 1.86 | 12.94 | 13.5 | 12.86 | 733166 |
| 1720218900 | 12.91 | -0.03 | -0.23 | 12.94 | 13.06 | 12.75 | 439787 |
| 1720040640 | 12.94 | 0.21 | 1.65 | 12.71 | 13.1 | 12.52 | 594737 |
| 1719959700 | 12.73 | -1.1 | -7.95 | 13.26 | 13.39 | 12.46 | 1604992 |
| 1719873300 | 13.83 | -0.21 | -1.50 | 14 | 14.22 | 13.8 | 504554 |
| 1719614100 | 14.04 | -0.32 | -2.23 | 14.38 | 14.5692 | 14.01 | 367433 |
| 1719527700 | 14.36 | 0.16 | 1.13 | 14.2 | 14.42 | 14.095 | 292406 |
| 1719441300 | 14.2 | 0.19 | 1.36 | 13.91 | 14.42 | 13.828 | 414880 |
| 1719354900 | 14.01 | -0.01 | -0.07 | 14.03 | 14.0968 | 13.7602 | 346304 |
| 1719268500 | 14.02 | -0.09 | -0.64 | 14.01 | 14.16 | 13.9205 | 500258 |
| 1719009300 | 14.11 | 0.25 | 1.80 | 13.76 | 14.16 | 13.59 | 548707 |
| 1718922900 | 13.86 | -0.32 | -2.26 | 14.2 | 14.3 | 13.68 | 688174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
