5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
+5.26%
3 MONTH PERFORMANCE
-2.91%
6 MONTH PERFORMANCE
-9.91%
YEAR-TO-DATE PERFORMANCE
-15.97%
Opus Genetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.98 | $1.00 (2.37%) | $1.04 | $0.97 | 44.53 K | |
| 05/29/2025 | $1.01 | $0.99 (-1.53%) | $1.03 | $0.95 | 204.04 K | $31.40 M |
| 05/28/2025 | $1.02 | $1.00 (-1.96%) | $1.03 | $1.00 | 104.20 K | $31.57 M |
| 05/27/2025 | $1.02 | $1.02 (0%) | $1.03 | $1.00 | 161.20 K | $32.21 M |
| 05/23/2025 | $0.97 | $1.02 (5.15%) | $1.02 | $0.96 | 102.20 K | $32.21 M |
| 05/22/2025 | $1.01 | $1.01 (0%) | $1.01 | $0.98 | 58.60 K | $31.89 M |
| 05/21/2025 | $0.99 | $1.02 (3.03%) | $1.02 | $0.97 | 87.50 K | $32.21 M |
| 05/20/2025 | $1.00 | $0.99 (-0.6%) | $1.03 | $0.99 | 153.60 K | $31.39 M |
| 05/19/2025 | $1.04 | $1.01 (-2.88%) | $1.09 | $0.98 | 82.80 K | $31.89 M |
| 05/16/2025 | $0.94 | $1.02 (8.51%) | $1.07 | $0.94 | 296.17 K | $32.21 M |
| 05/15/2025 | $0.98 | $0.95 (-2.96%) | $1.00 | $0.94 | 38.50 K | $30.00 M |
| 05/14/2025 | $0.94 | $0.95 (1.06%) | $0.97 | $0.93 | 148.60 K | $30.00 M |
| 05/13/2025 | $0.95 | $0.96 (0.97%) | $0.96 | $0.93 | 150.71 K | $30.29 M |
| 05/12/2025 | $0.94 | $0.95 (1.06%) | $0.97 | $0.93 | 81.66 K | $30.00 M |
| 05/09/2025 | $0.95 | $0.95 (-0.6%) | $0.99 | $0.93 | 55.82 K | $29.89 M |
| 05/08/2025 | $1.03 | $1.00 (-3.32%) | $1.04 | $0.93 | 304.95 K | $31.44 M |
| 05/07/2025 | $0.92 | $1.02 (10.87%) | $1.02 | $0.92 | 576.84 K | $32.21 M |
| 05/06/2025 | $0.94 | $0.93 (-0.84%) | $0.94 | $0.92 | 163.04 K | $29.43 M |
| 05/05/2025 | $0.95 | $0.95 (-0.26%) | $0.96 | $0.94 | 52.43 K | $29.92 M |
| 05/02/2025 | $0.95 | $0.95 (0.46%) | $0.98 | $0.94 | 125.83 K | $30.13 M |
| 05/01/2025 | $0.98 | $0.94 (-4.29%) | $0.98 | $0.93 | 115.76 K | $29.62 M |
| 04/30/2025 | $0.88 | $0.95 (7.95%) | $1.03 | $0.87 | 456.10 K | $30.00 M |
| 04/29/2025 | $0.83 | $0.87 (4.22%) | $0.92 | $0.81 | 230.70 K | $27.31 M |
| 04/28/2025 | $0.85 | $0.86 (1.26%) | $0.87 | $0.82 | 27.50 K | $27.18 M |
| 04/25/2025 | $0.80 | $0.84 (5.61%) | $0.84 | $0.75 | 162.62 K | $22.21 M |
| 04/24/2025 | $0.77 | $0.80 (4.58%) | $0.82 | $0.73 | 234.92 K | $21.14 M |
| 04/23/2025 | $0.75 | $0.76 (1.32%) | $0.77 | $0.72 | 165.61 K | $20.08 M |
| 04/22/2025 | $0.76 | $0.73 (-2.74%) | $0.77 | $0.72 | 108.62 K | $19.41 M |
| 04/21/2025 | $0.76 | $0.74 (-2.47%) | $0.80 | $0.71 | 149.20 K | $19.59 M |
| 04/17/2025 | $0.73 | $0.76 (4.24%) | $0.81 | $0.73 | 52.80 K | $20.08 M |
| 04/16/2025 | $0.82 | $0.74 (-10.35%) | $0.83 | $0.72 | 176.02 K | $19.43 M |
| 04/15/2025 | $0.86 | $0.80 (-6.74%) | $0.89 | $0.78 | 131.49 K | $21.20 M |
| 04/14/2025 | $0.70 | $0.82 (16.85%) | $0.83 | $0.70 | 129.20 K | $21.74 M |
| 04/11/2025 | $0.74 | $0.71 (-4.26%) | $0.75 | $0.70 | 277.04 K | $18.73 M |
| 04/10/2025 | $0.74 | $0.71 (-3.54%) | $0.76 | $0.65 | 545.20 K | $18.87 M |
| 04/09/2025 | $0.74 | $0.76 (2.9%) | $0.80 | $0.72 | 270.32 K | $20.09 M |
| 04/08/2025 | $0.87 | $0.75 (-13.94%) | $0.90 | $0.71 | 261.83 K | $19.79 M |
| 04/07/2025 | $0.89 | $0.85 (-4.47%) | $0.89 | $0.80 | 178.12 K | $22.36 M |
| 04/04/2025 | $0.99 | $0.89 (-10.49%) | $0.99 | $0.88 | 192.89 K | $23.42 M |
| 04/03/2025 | $0.93 | $0.98 (5.37%) | $1.14 | $0.87 | 335.81 K | $25.90 M |
| 04/02/2025 | $0.91 | $0.93 (2.48%) | $0.96 | $0.90 | 119.97 K | $24.65 M |
| 04/01/2025 | $0.99 | $0.91 (-7.71%) | $1.00 | $0.89 | 224.80 K | $24.05 M |
| 03/31/2025 | $0.97 | $0.98 (1.22%) | $1.05 | $0.95 | 177.00 K | $25.95 M |
| 03/28/2025 | $0.99 | $1.01 (2.02%) | $1.06 | $0.97 | 189.61 K | $26.69 M |
| 03/27/2025 | $1.02 | $0.99 (-2.91%) | $1.03 | $0.98 | 121.80 K | $26.17 M |
| 03/26/2025 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.00 | 177.90 K | $27.22 M |
| 03/25/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $0.96 | 889.96 K | $29.87 M |
| 03/24/2025 | $1.16 | $1.15 (-0.86%) | $1.28 | $1.11 | 445.20 K | $30.39 M |
| 03/21/2025 | $1.09 | $1.26 (15.6%) | $1.29 | $1.08 | 956.20 K | $33.30 M |
| 03/20/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.11 | 212.23 K | $30.39 M |
| 03/19/2025 | $1.12 | $1.15 (2.68%) | $1.21 | $1.12 | 348.00 K | $30.39 M |
| 03/18/2025 | $0.94 | $1.11 (17.88%) | $1.17 | $0.93 | 1.10 M | $29.34 M |
| 03/17/2025 | $0.93 | $0.94 (1.25%) | $0.96 | $0.93 | 67.21 K | $24.89 M |
| 03/14/2025 | $0.93 | $0.93 (0.53%) | $0.97 | $0.92 | 56.60 K | $24.71 M |
| 03/13/2025 | $0.93 | $0.93 (0%) | $0.97 | $0.91 | 54.74 K | $24.58 M |
| 03/12/2025 | $0.95 | $0.93 (-2.03%) | $0.97 | $0.91 | 97.70 K | $24.60 M |
| 03/11/2025 | $0.93 | $0.97 (4.1%) | $0.98 | $0.88 | 192.60 K | $25.64 M |
| 03/10/2025 | $0.98 | $0.93 (-5.31%) | $1.00 | $0.92 | 97.71 K | $24.58 M |
| 03/07/2025 | $0.99 | $1.00 (0.85%) | $1.03 | $0.97 | 50.83 K | $26.39 M |
| 03/06/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.95 | 64.20 K | $26.43 M |
| 03/05/2025 | $0.92 | $0.99 (7.88%) | $1.05 | $0.92 | 113.35 K | $26.23 M |
| 03/04/2025 | $0.99 | $1.00 (1.01%) | $1.03 | $0.95 | 144.44 K | $26.43 M |
| 03/03/2025 | $1.07 | $0.97 (-9.18%) | $1.10 | $0.96 | 215.40 K | $25.68 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.
