Get the Stockscreener App
0.538
7.58%
0.0379
After Hours:
.53
-0.008
-1.49%
Optinose Inc Stock (OPTN) Price History
The historical daily chart and data for Optinose Inc stock (OPTN), show that the latest closing stock price as of December 02, 2024, is $0.538.
- Optinose Inc all-time high stock price is $30.00, occurred on July 09, 2018.
- The lowest Optinose Inc stock price recorded was $0.321 on November 20, 2024. Since then, Optinose Inc's stock price has risen over 67.60% to $0.538 now.
- The 52-week high stock price for OPTN is $2.10, representing a 290.33% increase from the current share price, occurred on March 18, 2024.
- The 52-week low stock price for OPTN is $0.321, indicating a -40.33% decrease from the current share price, occurred on November 20, 2024.
- The closing price of Optinose Inc (OPTN) stock in the beginning of 2023 was $1.89. The stock closed the year at $1.85, a loss of over -2.12% for the year.
The table below shows more information about OPTN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 02, 2024 | $0.5493 | $0.5001 | $0.0492 | 1,530,817.0 | +7.58% |
| Nov 29, 2024 | $0.5655 | $0.46 | $0.1055 | 807,505.0 | -6.65% |
| Nov 27, 2024 | $0.5766 | $0.5138 | $0.0628 | 719,575.0 | +4.36% |
| Nov 26, 2024 | $0.56 | $0.493 | $0.067 | 922,937.0 | -3.08% |
| Nov 25, 2024 | $0.5533 | $0.49 | $0.0633 | 1,734,345.0 | +10.33% |
| Nov 22, 2024 | $0.4844 | $0.391 | $0.0934 | 1,285,313.0 | +21.52% |
| Nov 21, 2024 | $0.4505 | $0.36 | $0.0905 | 1,379,698.0 | +7.63% |
| Nov 20, 2024 | $0.4625 | $0.321 | $0.1415 | 1,315,507.0 | +8.32% |
| Nov 19, 2024 | $0.38 | $0.325 | $0.055 | 4,907,934.0 | -12.00% |
| Nov 18, 2024 | $0.45 | $0.3807 | $0.0693 | 2,570,747.0 | -11.49% |
| Nov 15, 2024 | $0.4592 | $0.413 | $0.0462 | 1,119,462.0 | -4.40% |
| Nov 14, 2024 | $0.53 | $0.4412 | $0.0888 | 1,258,182.0 | -10.29% |
| Nov 13, 2024 | $0.59 | $0.50 | $0.09 | 5,392,706.0 | -15.47% |
| Nov 12, 2024 | $0.69 | $0.5734 | $0.1166 | 1,810,138.0 | -21.90% |
| Nov 11, 2024 | $0.7998 | $0.7624 | $0.0374 | 216,649.0 | -1.51% |
| Nov 08, 2024 | $0.80 | $0.7402 | $0.0598 | 260,483.0 | +1.29% |
| Nov 07, 2024 | $0.7963 | $0.69 | $0.1063 | 387,943.0 | +8.46% |
| Nov 06, 2024 | $0.71 | $0.67 | $0.04 | 380,220.0 | +5.95% |
| Nov 05, 2024 | $0.70 | $0.6612 | $0.0388 | 144,445.0 | +0.03% |
Optinose Inc Stock (OPTN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Optinose Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OPTN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Optinose Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Optinose Inc Stock (OPTN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.5493 | $0.5001 | $0.0492 | 3,061,634.0 | +7.58% |
| Nov, 2024 | $0.80 | $0.321 | $0.479 | 27,105,681.0 | -27.52% |
| Oct, 2024 | $0.81 | $0.65 | $0.16 | 5,438,147.0 | +2.99% |
| Sep, 2024 | $1.06 | $0.67 | $0.39 | 9,871,272.0 | -35.58% |
| Aug, 2024 | $1.09 | $0.8404 | $0.2497 | 10,938,678.0 | -0.95% |
| Jul, 2024 | $1.30 | $0.99 | $0.31 | 13,773,065.0 | +0.96% |
| Jun, 2024 | $1.33 | $0.99 | $0.345 | 20,948,179.0 | -3.70% |
| May, 2024 | $1.33 | $0.8172 | $0.5128 | 17,704,537.0 | +31.55% |
| Apr, 2024 | $1.49 | $0.80 | $0.69 | 38,150,814.0 | -43.77% |
| Mar, 2024 | $2.10 | $1.41 | $0.69 | 19,157,899.0 | -17.98% |
| Feb, 2024 | $1.86 | $1.20 | $0.66 | 8,321,266.0 | +41.27% |
| Jan, 2024 | $1.50 | $1.16 | $0.34 | 5,603,376.0 | -2.33% |
Optinose Inc Stock (OPTN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.51 | $1.07 | $0.44 | 9,143,318.0 | +3.20% |
| Nov, 2023 | $1.38 | $1.11 | $0.27 | 4,590,764.0 | +10.62% |
| Oct, 2023 | $1.30 | $0.9553 | $0.3447 | 6,375,019.0 | -8.13% |
| Sep, 2023 | $1.39 | $1.18 | $0.21 | 5,942,500.0 | +3.36% |
| Aug, 2023 | $1.37 | $1.13 | $0.24 | 7,210,003.0 | -1.24% |
| Jul, 2023 | $1.24 | $0.90 | $0.335 | 9,891,247.0 | -2.03% |
| Jun, 2023 | $1.28 | $1.07 | $0.21 | 22,623,496.0 | -1.60% |
| May, 2023 | $2.04 | $1.15 | $0.89 | 10,183,243.0 | -26.90% |
| Apr, 2023 | $2.07 | $1.68 | $0.39 | 2,705,992.0 | -11.40% |
| Mar, 2023 | $2.06 | $1.58 | $0.48 | 4,820,385.0 | +7.22% |
| Feb, 2023 | $1.88 | $1.55 | $0.3299 | 1,903,671.0 | +0.56% |
| Jan, 2023 | $1.95 | $1.64 | $0.305 | 2,770,869.0 | -3.24% |
Optinose Inc Stock (OPTN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.94 | $1.60 | $0.34 | 6,283,304.0 | +4.52% |
| Nov, 2022 | $3.63 | $1.67 | $1.96 | 4,987,538.0 | -49.28% |
| Oct, 2022 | $3.73 | $3.02 | $0.715 | 1,879,065.0 | -4.64% |
| Sep, 2022 | $3.98 | $3.25 | $0.7256 | 2,841,768.0 | +0.27% |
| Aug, 2022 | $4.30 | $3.20 | $1.10 | 3,713,066.0 | +0.83% |
| Jul, 2022 | $4.14 | $3.37 | $0.77 | 2,930,623.0 | -1.09% |
| Jun, 2022 | $3.90 | $1.78 | $2.12 | 8,786,144.0 | +78.10% |
| May, 2022 | $2.50 | $1.65 | $0.85 | 2,728,593.0 | -15.08% |
| Apr, 2022 | $2.76 | $2.09 | $0.67 | 2,595,341.0 | -2.02% |
| Mar, 2022 | $3.00 | $1.91 | $1.09 | 11,318,910.0 | -15.70% |
| Feb, 2022 | $3.05 | $2.20 | $0.849 | 6,300,321.0 | +27.39% |
| Jan, 2022 | $2.31 | $1.62 | $0.6899 | 6,161,448.0 | +41.98% |
0.35%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):