OPNT

Opiant Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
1.73 6.39% 28.80 18:00:00
Open Price Low Price High Price Close Price Prev Close
26.69 26.66 28.99 28.80 27.07
more quote information »

OPNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.6532.6125.4028.9781,615-1.85-6.04%
1 Month34.3237.711425.4032.4264,824-5.52-16.08%
3 Months22.9037.711422.010130.2763,3205.9025.76%
6 Months15.6537.711413.8025.6358,61213.1584.03%
1 Year8.6537.71148.56819.1172,66120.15232.95%
3 Years15.1737.71146.787815.2244,70413.6389.85%
5 Years24.5051.906.787818.8547,0234.3017.55%

OPNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 27.07 -2.12 -7.26% 28.83 29.138 25.40 131,269
Jan 13 2022 29.19 -1.48 -4.83% 30.62 31.20 28.6162 103,119
Jan 12 2022 30.67 -1.08 -3.4% 31.84 32.42 30.146 26,664
Jan 11 2022 31.75 1.08 3.52% 30.65 32.61 30.51 65,409
Jan 10 2022 30.67 -1.15 -3.61% 31.75 32.19 28.93 75,404
Jan 07 2022 31.82 -0.33 -1.03% 32.00 33.51 31.52 38,664
Jan 06 2022 32.15 -0.08 -0.25% 32.07 33.85 31.64 68,888
Jan 05 2022 32.23 -0.62 -1.89% 32.79 33.67 32.02 48,180
Jan 04 2022 32.85 -0.74 -2.2% 33.65 33.80 32.25 49,624
Jan 03 2022 33.59 -0.04 -0.12% 33.78 33.9512 31.16 73,963
Dec 31 2021 33.63 0.37 1.11% 33.26 34.49 33.26 33,347
Dec 30 2021 33.26 -0.57 -1.68% 33.84 34.41 33.16 32,850
Dec 29 2021 33.83 0.18 0.53% 33.66 34.04 32.86 33,875
Dec 28 2021 33.65 -1.33 -3.8% 35.17 35.6598 33.33 35,623
Dec 27 2021 34.98 -1.81 -4.92% 37.00 37.15 34.43 72,518
Dec 23 2021 36.79 2.78 8.17% 34.10 37.7114 34.10 103,857
Dec 22 2021 34.01 -1.29 -3.65% 35.11 36.50 33.01 72,191
Dec 21 2021 35.30 0.96 2.8% 34.32 36.7799 34.00 101,382
Dec 20 2021 34.34 -0.06 -0.17% 33.98 34.95 33.06 47,687
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.