-
5 DAY PERFORMANCE
+10.32% -
1 MONTH PERFORMANCE
+50.67% -
3 MONTH PERFORMANCE
+137.57% -
6 MONTH PERFORMANCE
+12.25% -
YEAR-TO-DATE PERFORMANCE
+52.20% -
1 YEAR PERFORMANCE
+159.54%
Opthea Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.52 | $4.48 (-0.88%) | $4.59 | $4.48 | 36,716 | $380.90 M |
| 10/03/2024 | $4.70 | $4.46 (-5.11%) | $4.73 | $4.33 | 41,421 | $378.35 M |
| 10/02/2024 | $4.91 | $4.60 (-6.31%) | $4.91 | $4.53 | 57,801 | $390.23 M |
| 10/01/2024 | $4.15 | $4.63 (11.57%) | $4.72 | $4.08 | 132,847 | $392.77 M |
| 09/30/2024 | $3.87 | $4.07 (5.17%) | $4.16 | $3.87 | 47,138 | $345.27 M |
| 09/27/2024 | $4.07 | $3.97 (-2.46%) | $4.14 | $3.59 | 46,100 | $336.78 M |
| 09/26/2024 | $4.16 | $4.00 (-3.85%) | $4.30 | $4.00 | 34,000 | $339.33 M |
| 09/25/2024 | $3.89 | $4.12 (5.91%) | $4.22 | $3.89 | 18,323 | $349.51 M |
| 09/24/2024 | $4.06 | $3.89 (-4.19%) | $4.06 | $3.82 | 19,845 | $330.00 M |
| 09/23/2024 | $4.12 | $3.90 (-5.34%) | $4.16 | $3.89 | 63,023 | $330.85 M |
| 09/20/2024 | $3.95 | $3.97 (0.51%) | $4.05 | $3.84 | 36,638 | $336.78 M |
| 09/19/2024 | $3.69 | $3.86 (4.61%) | $3.86 | $3.67 | 18,496 | $327.45 M |
| 09/18/2024 | $3.58 | $3.50 (-2.23%) | $3.69 | $3.45 | 26,631 | $296.91 M |
| 09/17/2024 | $3.32 | $3.41 (2.71%) | $3.41 | $3.32 | 6,615 | $289.28 M |
| 09/16/2024 | $3.30 | $3.33 (0.91%) | $3.49 | $3.22 | 20,500 | $282.49 M |
| 09/13/2024 | $3.12 | $3.15 (0.96%) | $3.27 | $3.12 | 4,600 | $267.22 M |
| 09/12/2024 | $3.15 | $3.15 (0%) | $3.15 | $3.10 | 5,200 | $267.22 M |
| 09/11/2024 | $3.09 | $3.10 (0.32%) | $3.13 | $3.03 | 9,900 | $262.98 M |
| 09/10/2024 | $3.19 | $3.06 (-4.08%) | $3.19 | $2.97 | 14,700 | $259.59 M |
| 09/09/2024 | $2.96 | $3.14 (6.08%) | $3.15 | $2.95 | 26,432 | $266.37 M |
| 09/06/2024 | $3.10 | $2.89 (-6.77%) | $3.10 | $2.84 | 15,100 | $245.16 M |
| 09/05/2024 | $2.89 | $2.98 (3.11%) | $3.02 | $2.88 | 12,000 | $252.80 M |
| 09/04/2024 | $2.87 | $2.89 (0.7%) | $3.04 | $2.87 | 10,414 | $245.16 M |
| 09/03/2024 | $3.13 | $2.91 (-7.03%) | $3.14 | $2.84 | 8,114 | $246.86 M |
| 08/30/2024 | $3.11 | $3.09 (-0.64%) | $3.13 | $3.02 | 7,020 | $262.13 M |
| 08/29/2024 | $3.10 | $3.03 (-2.26%) | $3.20 | $3.02 | 6,802 | $257.04 M |
| 08/28/2024 | $2.94 | $2.96 (0.68%) | $3.00 | $2.94 | 2,835 | $238.07 M |
| 08/27/2024 | $2.94 | $2.94 (0%) | $2.96 | $2.93 | 2,145 | $236.46 M |
| 08/26/2024 | $2.86 | $2.97 (3.85%) | $2.98 | $2.86 | 2,937 | $238.88 M |
| 08/23/2024 | $2.95 | $2.87 (-2.71%) | $2.95 | $2.79 | 7,200 | $230.83 M |
| 08/22/2024 | $2.93 | $2.94 (0.34%) | $2.98 | $2.86 | 11,700 | $236.46 M |
| 08/21/2024 | $2.77 | $2.85 (2.89%) | $2.85 | $2.75 | 14,933 | $229.22 M |
| 08/20/2024 | $2.69 | $2.62 (-2.6%) | $2.72 | $2.62 | 12,800 | $210.73 M |
| 08/19/2024 | $2.65 | $2.74 (3.4%) | $2.75 | $2.61 | 25,009 | $220.38 M |
| 08/16/2024 | $2.52 | $2.57 (1.98%) | $2.69 | $2.51 | 16,546 | $206.70 M |
| 08/15/2024 | $2.36 | $2.42 (2.54%) | $2.48 | $2.36 | 10,600 | $194.64 M |
| 08/14/2024 | $2.29 | $2.31 (0.87%) | $2.45 | $2.27 | 11,427 | $185.79 M |
| 08/13/2024 | $2.30 | $2.22 (-3.48%) | $2.30 | $2.21 | 9,000 | $178.55 M |
| 08/12/2024 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.21 | 13,500 | $180.97 M |
| 08/09/2024 | $2.22 | $2.28 (2.7%) | $2.30 | $2.16 | 24,544 | $183.38 M |
| 08/08/2024 | $2.24 | $2.22 (-0.89%) | $2.24 | $2.12 | 14,300 | $178.55 M |
| 08/07/2024 | $2.28 | $2.16 (-5.26%) | $2.28 | $2.13 | 21,429 | $173.73 M |
| 08/06/2024 | $2.25 | $2.21 (-1.78%) | $2.33 | $2.04 | 17,600 | $177.75 M |
| 08/05/2024 | $2.15 | $2.08 (-3.26%) | $2.15 | $2.07 | 14,729 | $167.29 M |
| 08/02/2024 | $2.27 | $2.25 (-0.88%) | $2.33 | $2.15 | 19,627 | $180.97 M |
| 08/01/2024 | $2.27 | $2.23 (-1.76%) | $2.38 | $2.20 | 8,000 | $179.36 M |
| 07/31/2024 | $2.23 | $2.27 (1.79%) | $2.32 | $2.16 | 16,900 | $182.57 M |
| 07/30/2024 | $2.18 | $2.22 (1.83%) | $2.24 | $2.17 | 16,000 | $178.55 M |
| 07/29/2024 | $2.23 | $2.25 (0.9%) | $2.25 | $2.18 | 19,004 | $180.97 M |
| 07/26/2024 | $2.15 | $2.24 (4.19%) | $2.27 | $2.15 | 14,500 | $180.16 M |
| 07/25/2024 | $2.25 | $2.20 (-2.22%) | $2.25 | $2.14 | 10,514 | $176.94 M |
| 07/24/2024 | $2.15 | $2.26 (5.12%) | $2.26 | $2.15 | 3,201 | $181.77 M |
| 07/23/2024 | $2.10 | $2.12 (0.95%) | $2.15 | $2.02 | 23,700 | $170.51 M |
| 07/22/2024 | $2.14 | $2.09 (-2.34%) | $2.26 | $2.06 | 16,197 | $168.10 M |
| 07/19/2024 | $2.14 | $2.12 (-0.93%) | $2.16 | $2.10 | 9,230 | $170.51 M |
| 07/18/2024 | $2.07 | $2.07 (0%) | $2.18 | $2.07 | 15,904 | $166.49 M |
| 07/17/2024 | $2.13 | $2.07 (-2.82%) | $2.16 | $2.06 | 24,438 | $166.49 M |
| 07/16/2024 | $2.16 | $2.13 (-1.39%) | $2.21 | $2.05 | 18,316 | $171.31 M |
| 07/15/2024 | $2.03 | $2.09 (2.96%) | $2.19 | $2.03 | 9,230 | $168.10 M |
| 07/12/2024 | $2.05 | $2.01 (-1.95%) | $2.07 | $2.01 | 21,219 | $161.66 M |
| 07/11/2024 | $2.08 | $1.98 (-4.81%) | $2.08 | $1.98 | 9,858 | $159.25 M |
| 07/10/2024 | $1.96 | $1.98 (1.02%) | $2.01 | $1.92 | 7,590 | $159.25 M |
| 07/09/2024 | $1.90 | $1.99 (4.74%) | $1.99 | $1.90 | 6,318 | $160.05 M |
| 07/08/2024 | $1.95 | $1.96 (0.51%) | $1.97 | $1.90 | 5,809 | $157.64 M |
| 07/05/2024 | $1.90 | $1.89 (-0.53%) | $1.93 | $1.89 | 7,214 | $152.01 M |