OptiNose, Inc. (OPTN)
NASDAQ: OPTN · Real-Time Price · USD
9.42
+0.03 (0.32%)
At close: May 12, 2025, 4:00 PM
9.39
-0.03 (-0.30%)
After-hours: May 12, 2025, 4:26 PM EDT
OptiNose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.43 | 9.43 | 9.40 | 9.42 | 9.42 | 0.32% | 8,668 |
| May 9, 2025 | 9.41 | 9.41 | 9.38 | 9.39 | 9.39 | - | 8,064 |
| May 8, 2025 | 9.39 | 9.43 | 9.37 | 9.39 | 9.39 | -0.11% | 21,241 |
| May 7, 2025 | 9.38 | 9.43 | 9.38 | 9.40 | 9.40 | 0.21% | 7,277 |
| May 6, 2025 | 9.40 | 9.44 | 9.38 | 9.38 | 9.38 | -0.42% | 22,804 |
| May 5, 2025 | 9.38 | 9.44 | 9.38 | 9.42 | 9.42 | 0.21% | 20,508 |
| May 2, 2025 | 9.41 | 9.45 | 9.38 | 9.40 | 9.40 | 0.11% | 21,187 |
| May 1, 2025 | 9.33 | 9.39 | 9.33 | 9.39 | 9.39 | 0.75% | 12,393 |
| Apr 30, 2025 | 9.28 | 9.37 | 9.28 | 9.32 | 9.32 | - | 17,736 |
| Apr 29, 2025 | 9.32 | 9.35 | 9.28 | 9.32 | 9.32 | -0.21% | 32,180 |
| Apr 28, 2025 | 9.29 | 9.35 | 9.25 | 9.34 | 9.34 | 0.65% | 25,408 |
| Apr 25, 2025 | 9.20 | 9.30 | 9.20 | 9.28 | 9.28 | 0.22% | 18,755 |
| Apr 24, 2025 | 9.18 | 9.29 | 9.18 | 9.26 | 9.26 | 0.87% | 47,185 |
| Apr 23, 2025 | 9.23 | 9.30 | 9.18 | 9.18 | 9.18 | 0.11% | 22,306 |
| Apr 22, 2025 | 9.21 | 9.22 | 9.14 | 9.17 | 9.17 | 0.11% | 48,209 |
| Apr 21, 2025 | 9.14 | 9.22 | 9.14 | 9.16 | 9.16 | -0.11% | 29,551 |
| Apr 17, 2025 | 9.21 | 9.24 | 9.15 | 9.17 | 9.17 | 0.11% | 19,070 |
| Apr 16, 2025 | 9.17 | 9.28 | 9.12 | 9.16 | 9.16 | -0.33% | 33,954 |
| Apr 15, 2025 | 9.12 | 9.19 | 9.09 | 9.19 | 9.19 | 0.99% | 95,995 |
| Apr 14, 2025 | 9.11 | 9.13 | 9.05 | 9.10 | 9.10 | 0.33% | 89,211 |
| Apr 11, 2025 | 9.04 | 9.10 | 9.00 | 9.07 | 9.07 | 0.22% | 54,706 |
| Apr 10, 2025 | 8.97 | 9.11 | 8.90 | 9.05 | 9.05 | 0.56% | 195,940 |
| Apr 9, 2025 | 9.02 | 9.10 | 8.75 | 9.00 | 9.00 | -0.55% | 498,874 |
| Apr 8, 2025 | 9.14 | 9.15 | 9.03 | 9.05 | 9.05 | -0.55% | 107,029 |
| Apr 7, 2025 | 9.02 | 9.15 | 8.96 | 9.10 | 9.10 | - | 225,797 |
| Apr 4, 2025 | 9.11 | 9.19 | 9.04 | 9.10 | 9.10 | -0.44% | 229,502 |
| Apr 3, 2025 | 9.10 | 9.19 | 9.09 | 9.14 | 9.14 | -0.22% | 70,481 |
| Apr 2, 2025 | 9.10 | 9.19 | 9.10 | 9.16 | 9.16 | 0.11% | 53,140 |
| Apr 1, 2025 | 9.12 | 9.19 | 9.10 | 9.15 | 9.15 | -0.22% | 103,655 |
| Mar 31, 2025 | 9.13 | 9.17 | 9.10 | 9.17 | 9.17 | 0.22% | 89,293 |
| Mar 28, 2025 | 9.15 | 9.17 | 9.13 | 9.15 | 9.15 | 0.11% | 93,308 |
| Mar 27, 2025 | 9.19 | 9.19 | 9.12 | 9.14 | 9.14 | -0.33% | 120,565 |
| Mar 26, 2025 | 9.17 | 9.35 | 9.13 | 9.17 | 9.17 | - | 142,100 |
| Mar 25, 2025 | 9.14 | 9.22 | 9.14 | 9.17 | 9.17 | - | 111,438 |
| Mar 24, 2025 | 9.12 | 9.27 | 9.12 | 9.17 | 9.17 | 0.22% | 214,079 |
| Mar 21, 2025 | 9.12 | 9.17 | 9.10 | 9.15 | 9.15 | - | 283,160 |
| Mar 20, 2025 | 9.50 | 9.60 | 9.09 | 9.15 | 9.15 | 52.50% | 2,173,473 |
| Mar 19, 2025 | 5.80 | 6.14 | 5.44 | 6.00 | 6.00 | 3.45% | 20,824 |
| Mar 18, 2025 | 5.96 | 6.02 | 5.59 | 5.80 | 5.80 | -1.36% | 13,394 |
| Mar 17, 2025 | 5.52 | 6.26 | 5.50 | 5.88 | 5.88 | 9.70% | 34,649 |
| Mar 14, 2025 | 5.40 | 5.47 | 5.33 | 5.36 | 5.36 | -0.19% | 13,523 |
| Mar 13, 2025 | 5.50 | 5.53 | 5.36 | 5.37 | 5.37 | -1.83% | 12,945 |
| Mar 12, 2025 | 5.50 | 5.56 | 5.47 | 5.47 | 5.47 | 0.37% | 10,913 |
| Mar 11, 2025 | 5.37 | 5.50 | 5.37 | 5.45 | 5.45 | -0.18% | 12,013 |
| Mar 10, 2025 | 5.27 | 5.61 | 5.27 | 5.46 | 5.46 | 3.41% | 17,302 |
| Mar 7, 2025 | 5.26 | 5.42 | 5.11 | 5.28 | 5.28 | -0.56% | 17,644 |
| Mar 6, 2025 | 5.48 | 5.62 | 5.31 | 5.31 | 5.31 | -2.39% | 17,131 |
| Mar 5, 2025 | 5.33 | 5.55 | 5.33 | 5.44 | 5.44 | -3.20% | 20,462 |
| Mar 4, 2025 | 5.27 | 5.81 | 5.10 | 5.62 | 5.62 | 6.64% | 51,128 |
| Mar 3, 2025 | 5.69 | 5.82 | 5.11 | 5.27 | 5.27 | -9.29% | 41,852 |