Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
2.270
+0.040 (1.79%)
At close: Dec 5, 2025, 4:00 PM EST
2.140
-0.130 (-5.73%)
After-hours: Dec 5, 2025, 7:53 PM EST
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.25 | 2.29 | 2.14 | 2.27 | 2.27 | 1.79% | 224,173 |
| Dec 4, 2025 | 2.09 | 2.29 | 2.06 | 2.23 | 2.23 | 6.70% | 382,826 |
| Dec 3, 2025 | 2.03 | 2.12 | 1.99 | 2.09 | 2.09 | 5.03% | 263,449 |
| Dec 2, 2025 | 2.00 | 2.06 | 1.97 | 1.99 | 1.99 | -0.50% | 410,357 |
| Dec 1, 2025 | 2.11 | 2.11 | 1.97 | 2.00 | 2.00 | -6.10% | 221,985 |
| Nov 28, 2025 | 2.04 | 2.15 | 2.03 | 2.13 | 2.13 | 5.45% | 248,843 |
| Nov 26, 2025 | 2.01 | 2.05 | 1.98 | 2.02 | 2.02 | 2.02% | 256,362 |
| Nov 25, 2025 | 2.03 | 2.03 | 1.92 | 1.98 | 1.98 | -1.00% | 305,248 |
| Nov 24, 2025 | 1.94 | 2.01 | 1.94 | 2.00 | 2.00 | 4.71% | 247,152 |
| Nov 21, 2025 | 1.93 | 1.95 | 1.86 | 1.91 | 1.91 | -1.04% | 162,036 |
| Nov 20, 2025 | 1.88 | 2.05 | 1.87 | 1.93 | 1.93 | 3.76% | 764,264 |
| Nov 19, 2025 | 1.88 | 1.91 | 1.80 | 1.86 | 1.86 | -1.06% | 460,300 |
| Nov 18, 2025 | 1.72 | 1.89 | 1.70 | 1.88 | 1.88 | 8.05% | 421,286 |
| Nov 17, 2025 | 1.85 | 1.91 | 1.74 | 1.74 | 1.74 | -7.45% | 494,962 |
| Nov 14, 2025 | 1.83 | 1.93 | 1.80 | 1.88 | 1.88 | 1.62% | 382,885 |
| Nov 13, 2025 | 1.96 | 1.98 | 1.78 | 1.85 | 1.85 | -3.65% | 627,013 |
| Nov 12, 2025 | 1.92 | 1.95 | 1.85 | 1.92 | 1.92 | -2.54% | 420,043 |
| Nov 11, 2025 | 1.96 | 1.98 | 1.85 | 1.97 | 1.97 | - | 659,000 |
| Nov 10, 2025 | 2.03 | 2.03 | 1.92 | 1.97 | 1.97 | -1.50% | 614,755 |
| Nov 7, 2025 | 2.04 | 2.08 | 1.88 | 2.00 | 2.00 | -1.48% | 663,632 |
| Nov 6, 2025 | 2.04 | 2.13 | 1.86 | 2.03 | 2.03 | -4.25% | 1,405,942 |
| Nov 5, 2025 | 2.17 | 2.22 | 2.12 | 2.12 | 2.12 | -2.30% | 251,579 |
| Nov 4, 2025 | 2.10 | 2.23 | 2.03 | 2.17 | 2.17 | 1.40% | 471,624 |
| Nov 3, 2025 | 2.32 | 2.37 | 2.10 | 2.14 | 2.14 | -6.96% | 564,675 |
| Oct 31, 2025 | 2.01 | 2.30 | 1.96 | 2.30 | 2.30 | 16.75% | 1,266,534 |
| Oct 30, 2025 | 1.98 | 2.01 | 1.90 | 1.97 | 1.97 | -0.51% | 450,156 |
| Oct 29, 2025 | 1.96 | 2.04 | 1.90 | 1.98 | 1.98 | 2.59% | 892,073 |
| Oct 28, 2025 | 2.00 | 2.02 | 1.90 | 1.93 | 1.93 | -3.50% | 303,716 |
| Oct 27, 2025 | 1.97 | 2.02 | 1.95 | 2.00 | 2.00 | 0.50% | 342,342 |
| Oct 24, 2025 | 1.98 | 2.00 | 1.91 | 1.99 | 1.99 | -0.50% | 242,792 |
| Oct 23, 2025 | 1.98 | 2.00 | 1.90 | 2.00 | 2.00 | 2.56% | 274,984 |
| Oct 22, 2025 | 2.01 | 2.03 | 1.89 | 1.95 | 1.95 | -2.99% | 357,833 |
| Oct 21, 2025 | 1.98 | 2.04 | 1.90 | 2.01 | 2.01 | 1.52% | 390,562 |
| Oct 20, 2025 | 1.93 | 2.00 | 1.91 | 1.98 | 1.98 | 5.88% | 324,203 |
| Oct 17, 2025 | 1.99 | 2.03 | 1.86 | 1.87 | 1.87 | -6.97% | 367,917 |
| Oct 16, 2025 | 2.01 | 2.09 | 1.98 | 2.01 | 2.01 | 0.50% | 585,272 |
| Oct 15, 2025 | 2.02 | 2.04 | 1.90 | 2.00 | 2.00 | - | 291,225 |
| Oct 14, 2025 | 2.01 | 2.02 | 1.93 | 2.00 | 2.00 | - | 636,118 |
| Oct 13, 2025 | 1.99 | 2.06 | 1.93 | 2.00 | 2.00 | 2.04% | 709,695 |
| Oct 10, 2025 | 2.02 | 2.05 | 1.85 | 1.96 | 1.96 | -1.51% | 590,989 |
| Oct 9, 2025 | 2.05 | 2.09 | 1.97 | 1.99 | 1.99 | -2.93% | 635,504 |
| Oct 8, 2025 | 2.04 | 2.05 | 1.97 | 2.05 | 2.05 | 0.99% | 344,846 |
| Oct 7, 2025 | 2.04 | 2.16 | 1.96 | 2.03 | 2.03 | 0.50% | 571,049 |
| Oct 6, 2025 | 1.91 | 2.11 | 1.86 | 2.02 | 2.02 | 7.45% | 867,144 |
| Oct 3, 2025 | 1.82 | 1.92 | 1.76 | 1.88 | 1.88 | 4.44% | 344,215 |
| Oct 2, 2025 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | - | 243,004 |
| Oct 1, 2025 | 1.65 | 1.83 | 1.62 | 1.80 | 1.80 | 9.09% | 331,206 |
| Sep 30, 2025 | 1.85 | 1.86 | 1.50 | 1.65 | 1.65 | -7.82% | 557,234 |
| Sep 29, 2025 | 1.83 | 1.87 | 1.74 | 1.79 | 1.79 | -1.65% | 387,664 |
| Sep 26, 2025 | 1.75 | 1.83 | 1.69 | 1.82 | 1.82 | 5.81% | 549,984 |