5 DAY PERFORMANCE
+7.25%
1 MONTH PERFORMANCE
-31.54%
3 MONTH PERFORMANCE
-32.75%
6 MONTH PERFORMANCE
-42.43%
YEAR-TO-DATE PERFORMANCE
-36.14%
Opus Genetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.73 | $0.76 (4.24%) | $0.81 | $0.73 | 52,750 | $20.08 M |
| 04/16/2025 | $0.82 | $0.74 (-10.35%) | $0.83 | $0.72 | 176,022 | $19.43 M |
| 04/15/2025 | $0.86 | $0.80 (-6.74%) | $0.89 | $0.78 | 131,493 | $21.20 M |
| 04/14/2025 | $0.70 | $0.82 (16.85%) | $0.83 | $0.70 | 129,200 | $21.74 M |
| 04/11/2025 | $0.74 | $0.71 (-4.26%) | $0.75 | $0.70 | 277,044 | $18.73 M |
| 04/10/2025 | $0.74 | $0.71 (-3.54%) | $0.76 | $0.65 | 545,195 | $18.66 M |
| 04/09/2025 | $0.74 | $0.76 (2.9%) | $0.80 | $0.72 | 270,321 | $19.87 M |
| 04/08/2025 | $0.87 | $0.75 (-13.94%) | $0.90 | $0.71 | 261,830 | $19.57 M |
| 04/07/2025 | $0.89 | $0.85 (-4.47%) | $0.89 | $0.80 | 178,117 | $22.12 M |
| 04/04/2025 | $0.99 | $0.89 (-10.49%) | $0.99 | $0.88 | 192,888 | $23.17 M |
| 04/03/2025 | $0.93 | $0.98 (5.37%) | $1.14 | $0.87 | 335,814 | $25.62 M |
| 04/02/2025 | $0.91 | $0.93 (2.48%) | $0.96 | $0.90 | 119,967 | $24.38 M |
| 04/01/2025 | $0.99 | $0.91 (-7.71%) | $1.00 | $0.89 | 224,800 | $23.79 M |
| 03/31/2025 | $0.97 | $0.98 (1.22%) | $1.05 | $0.95 | 177,000 | $25.67 M |
| 03/28/2025 | $0.99 | $1.01 (2.02%) | $1.06 | $0.97 | 189,612 | $26.41 M |
| 03/27/2025 | $1.02 | $0.99 (-2.91%) | $1.03 | $0.98 | 121,800 | $25.89 M |
| 03/26/2025 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.00 | 177,900 | $26.93 M |
| 03/25/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $0.96 | 889,957 | $29.54 M |
| 03/24/2025 | $1.16 | $1.15 (-0.86%) | $1.28 | $1.11 | 445,200 | $30.07 M |
| 03/21/2025 | $1.09 | $1.26 (15.6%) | $1.29 | $1.08 | 956,200 | $32.94 M |
| 03/20/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.11 | 212,230 | $30.07 M |
| 03/19/2025 | $1.12 | $1.15 (2.68%) | $1.21 | $1.12 | 348,000 | $30.07 M |
| 03/18/2025 | $0.94 | $1.11 (17.88%) | $1.17 | $0.93 | 1.10 M | $29.02 M |
| 03/17/2025 | $0.93 | $0.94 (1.25%) | $0.96 | $0.93 | 67,211 | $24.62 M |
| 03/14/2025 | $0.93 | $0.93 (0.53%) | $0.97 | $0.92 | 56,600 | $24.44 M |
| 03/13/2025 | $0.93 | $0.93 (0%) | $0.97 | $0.91 | 54,743 | $24.31 M |
| 03/12/2025 | $0.95 | $0.93 (-2.03%) | $0.97 | $0.91 | 97,700 | $24.33 M |
| 03/11/2025 | $0.93 | $0.97 (4.1%) | $0.98 | $0.88 | 192,600 | $25.36 M |
| 03/10/2025 | $0.98 | $0.93 (-5.31%) | $1.00 | $0.92 | 97,713 | $24.31 M |
| 03/07/2025 | $0.99 | $1.00 (0.85%) | $1.03 | $0.97 | 50,830 | $26.10 M |
| 03/06/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.95 | 64,200 | $26.15 M |
| 03/05/2025 | $0.92 | $0.99 (7.88%) | $1.05 | $0.92 | 113,348 | $25.95 M |
| 03/04/2025 | $0.99 | $1.00 (1.01%) | $1.03 | $0.95 | 144,440 | $26.15 M |
| 03/03/2025 | $1.07 | $0.97 (-9.18%) | $1.10 | $0.96 | 215,400 | $25.41 M |
| 02/28/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.00 | 141,647 | $26.93 M |
| 02/27/2025 | $1.11 | $1.04 (-6.31%) | $1.11 | $1.03 | 60,900 | $27.19 M |
| 02/26/2025 | $1.07 | $1.07 (0%) | $1.12 | $1.05 | 113,342 | $27.98 M |
| 02/25/2025 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.02 | 208,600 | $27.19 M |
| 02/24/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.02 | 128,514 | $28.24 M |
| 02/21/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.08 | 121,600 | $28.76 M |
| 02/20/2025 | $1.11 | $1.11 (0%) | $1.14 | $1.08 | 241,800 | $29.02 M |
| 02/19/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 129,318 | $29.28 M |
| 02/18/2025 | $1.14 | $1.10 (-3.51%) | $1.19 | $1.08 | 224,300 | $28.76 M |
| 02/14/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 189,596 | $29.54 M |
| 02/13/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.13 | 167,228 | $30.07 M |
| 02/12/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.11 | 129,700 | $29.81 M |
| 02/11/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.11 | 149,005 | $29.54 M |
| 02/10/2025 | $1.14 | $1.14 (0%) | $1.18 | $1.12 | 173,230 | $29.81 M |
| 02/07/2025 | $1.21 | $1.15 (-4.96%) | $1.24 | $1.13 | 273,581 | $30.07 M |
| 02/06/2025 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.20 | 187,798 | $31.90 M |
| 02/05/2025 | $1.21 | $1.21 (0%) | $1.26 | $1.18 | 305,954 | $31.64 M |
| 02/04/2025 | $1.10 | $1.14 (3.64%) | $1.18 | $1.09 | 166,280 | $29.81 M |
| 02/03/2025 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.06 | 80,600 | $28.24 M |
| 01/31/2025 | $1.13 | $1.11 (-1.77%) | $1.18 | $1.07 | 150,800 | $29.02 M |
| 01/30/2025 | $1.07 | $1.11 (3.74%) | $1.12 | $1.07 | 74,000 | $29.02 M |
| 01/29/2025 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.05 | 117,600 | $28.24 M |
| 01/28/2025 | $1.17 | $1.13 (-3.42%) | $1.20 | $1.10 | 228,901 | $29.54 M |
| 01/27/2025 | $1.14 | $1.17 (2.63%) | $1.21 | $1.09 | 191,442 | $30.59 M |
| 01/24/2025 | $1.18 | $1.14 (-3.39%) | $1.22 | $1.13 | 77,300 | $29.81 M |
| 01/23/2025 | $1.07 | $1.15 (7.48%) | $1.16 | $1.07 | 35,182 | $30.07 M |
| 01/22/2025 | $1.14 | $1.08 (-5.26%) | $1.20 | $1.07 | 127,039 | $28.24 M |
| 01/21/2025 | $1.12 | $1.15 (2.68%) | $1.21 | $1.12 | 131,700 | $30.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
