-
5 DAY PERFORMANCE
-3.07% -
1 MONTH PERFORMANCE
-24.76% -
3 MONTH PERFORMANCE
+10.10% -
6 MONTH PERFORMANCE
-1.25% -
YEAR-TO-DATE PERFORMANCE
+7.12% -
1 YEAR PERFORMANCE
+50.84%
Opthea Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.09 | $3.16 (2.27%) | $3.23 | $3.09 | 4,262 | $253.12 M |
| 11/21/2024 | $3.32 | $3.13 (-5.72%) | $3.32 | $3.10 | 14,361 | $250.72 M |
| 11/20/2024 | $3.32 | $3.28 (-1.2%) | $3.37 | $3.26 | 19,700 | $262.74 M |
| 11/19/2024 | $3.36 | $3.26 (-2.98%) | $3.36 | $3.22 | 10,500 | $261.13 M |
| 11/18/2024 | $3.38 | $3.26 (-3.55%) | $3.42 | $3.23 | 12,201 | $261.13 M |
| 11/15/2024 | $3.26 | $3.24 (-0.61%) | $3.32 | $3.14 | 33,877 | $259.53 M |
| 11/14/2024 | $3.83 | $3.38 (-11.75%) | $3.83 | $3.29 | 225,232 | $270.75 M |
| 11/13/2024 | $4.18 | $3.74 (-10.53%) | $4.18 | $3.70 | 57,290 | $299.58 M |
| 11/12/2024 | $4.15 | $4.13 (-0.48%) | $4.17 | $4.09 | 20,394 | $330.82 M |
| 11/11/2024 | $4.26 | $4.21 (-1.17%) | $4.30 | $4.12 | 30,585 | $337.23 M |
| 11/08/2024 | $4.12 | $4.11 (-0.24%) | $4.18 | $4.01 | 30,100 | $329.22 M |
| 11/07/2024 | $4.16 | $4.04 (-2.88%) | $4.27 | $4.04 | 23,617 | $323.61 M |
| 11/06/2024 | $4.17 | $4.18 (0.24%) | $4.30 | $4.15 | 12,858 | $334.83 M |
| 11/05/2024 | $4.22 | $4.19 (-0.71%) | $4.24 | $4.19 | 4,312 | $335.63 M |
| 11/04/2024 | $4.34 | $4.21 (-3%) | $4.41 | $4.21 | 4,734 | $337.23 M |
| 11/01/2024 | $4.45 | $4.34 (-2.47%) | $4.45 | $4.27 | 10,700 | $347.64 M |
| 10/31/2024 | $4.48 | $4.36 (-2.68%) | $4.48 | $4.21 | 27,073 | $349.25 M |
| 10/30/2024 | $4.55 | $4.36 (-4.18%) | $4.60 | $4.35 | 21,590 | $349.25 M |
| 10/29/2024 | $4.51 | $4.58 (1.55%) | $4.60 | $4.44 | 14,502 | $366.87 M |
| 10/28/2024 | $4.44 | $4.48 (0.9%) | $4.57 | $4.30 | 37,226 | $358.86 M |
| 10/25/2024 | $4.19 | $4.17 (-0.48%) | $4.29 | $4.12 | 111,122 | $334.03 M |
| 10/24/2024 | $4.57 | $4.20 (-8.1%) | $4.57 | $4.13 | 64,700 | $336.43 M |
| 10/23/2024 | $4.49 | $4.54 (1.11%) | $4.54 | $4.42 | 5,125 | $363.66 M |
| 10/22/2024 | $4.84 | $4.46 (-7.85%) | $4.84 | $4.20 | 32,551 | $357.26 M |
| 10/21/2024 | $5.06 | $4.98 (-1.58%) | $5.12 | $4.92 | 14,700 | $398.91 M |
| 10/18/2024 | $5.08 | $4.99 (-1.77%) | $5.15 | $4.98 | 5,135 | $399.71 M |
| 10/17/2024 | $5.08 | $5.03 (-0.98%) | $5.23 | $4.97 | 16,541 | $402.92 M |
| 10/16/2024 | $4.97 | $5.08 (2.21%) | $5.15 | $4.94 | 24,800 | $406.92 M |
| 10/15/2024 | $4.95 | $4.91 (-0.81%) | $4.95 | $4.86 | 11,602 | $393.30 M |
| 10/14/2024 | $5.38 | $4.90 (-8.92%) | $5.45 | $4.70 | 40,909 | $392.50 M |
| 10/11/2024 | $4.75 | $5.13 (8%) | $5.25 | $4.75 | 68,900 | $410.93 M |
| 10/10/2024 | $4.72 | $4.70 (-0.42%) | $4.78 | $4.58 | 21,013 | $376.48 M |
| 10/09/2024 | $4.69 | $4.71 (0.43%) | $4.76 | $4.59 | 26,100 | $377.28 M |
| 10/08/2024 | $4.74 | $4.62 (-2.53%) | $4.78 | $4.55 | 39,121 | $370.07 M |
| 10/07/2024 | $4.60 | $4.71 (2.39%) | $4.71 | $4.48 | 51,528 | $377.28 M |
| 10/04/2024 | $4.52 | $4.48 (-0.88%) | $4.59 | $4.48 | 36,716 | $358.86 M |
| 10/03/2024 | $4.70 | $4.46 (-5.11%) | $4.73 | $4.33 | 41,421 | $357.26 M |
| 10/02/2024 | $4.91 | $4.60 (-6.31%) | $4.91 | $4.53 | 57,801 | $368.47 M |
| 10/01/2024 | $4.15 | $4.63 (11.57%) | $4.72 | $4.08 | 132,847 | $370.87 M |
| 09/30/2024 | $3.87 | $4.07 (5.17%) | $4.16 | $3.87 | 47,138 | $326.02 M |
| 09/27/2024 | $4.07 | $3.97 (-2.46%) | $4.14 | $3.59 | 46,100 | $318.01 M |
| 09/26/2024 | $4.16 | $4.00 (-3.85%) | $4.30 | $4.00 | 34,000 | $320.41 M |
| 09/25/2024 | $3.89 | $4.12 (5.91%) | $4.22 | $3.89 | 18,323 | $330.02 M |
| 09/24/2024 | $4.06 | $3.89 (-4.19%) | $4.06 | $3.82 | 19,845 | $311.60 M |
| 09/23/2024 | $4.12 | $3.90 (-5.34%) | $4.16 | $3.89 | 63,023 | $312.40 M |
| 09/20/2024 | $3.95 | $3.97 (0.51%) | $4.05 | $3.84 | 36,638 | $318.01 M |
| 09/19/2024 | $3.69 | $3.86 (4.61%) | $3.86 | $3.67 | 18,496 | $309.20 M |
| 09/18/2024 | $3.58 | $3.50 (-2.23%) | $3.69 | $3.45 | 26,631 | $280.36 M |
| 09/17/2024 | $3.32 | $3.41 (2.71%) | $3.41 | $3.32 | 6,615 | $273.15 M |
| 09/16/2024 | $3.30 | $3.33 (0.91%) | $3.49 | $3.22 | 20,500 | $266.74 M |
| 09/13/2024 | $3.12 | $3.15 (0.96%) | $3.27 | $3.12 | 4,600 | $252.32 M |
| 09/12/2024 | $3.15 | $3.15 (0%) | $3.15 | $3.10 | 5,200 | $252.32 M |
| 09/11/2024 | $3.09 | $3.10 (0.32%) | $3.13 | $3.03 | 9,900 | $248.32 M |
| 09/10/2024 | $3.19 | $3.06 (-4.08%) | $3.19 | $2.97 | 14,700 | $245.11 M |
| 09/09/2024 | $2.96 | $3.14 (6.08%) | $3.15 | $2.95 | 26,432 | $251.52 M |
| 09/06/2024 | $3.10 | $2.89 (-6.77%) | $3.10 | $2.84 | 15,100 | $231.50 M |
| 09/05/2024 | $2.89 | $2.98 (3.11%) | $3.02 | $2.88 | 12,000 | $238.71 M |
| 09/04/2024 | $2.87 | $2.89 (0.7%) | $3.04 | $2.87 | 10,414 | $231.50 M |
| 09/03/2024 | $3.13 | $2.91 (-7.03%) | $3.14 | $2.84 | 8,114 | $233.10 M |
| 08/30/2024 | $3.11 | $3.09 (-0.64%) | $3.13 | $3.02 | 7,020 | $247.52 M |
| 08/29/2024 | $3.10 | $3.03 (-2.26%) | $3.20 | $3.02 | 6,802 | $242.71 M |
| 08/28/2024 | $2.94 | $2.96 (0.68%) | $3.00 | $2.94 | 2,835 | $237.10 M |
| 08/27/2024 | $2.94 | $2.94 (0%) | $2.96 | $2.93 | 2,145 | $235.50 M |
| 08/26/2024 | $2.86 | $2.97 (3.85%) | $2.98 | $2.86 | 2,937 | $237.90 M |