5 DAY PERFORMANCE
+8.70%
1 MONTH PERFORMANCE
+27.88%
3 MONTH PERFORMANCE
+11.61%
6 MONTH PERFORMANCE
+123.21%
YEAR-TO-DATE PERFORMANCE
+27.23%
1 YEAR PERFORMANCE
+85.87%
Opthea Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2025 | $4.98 | $5.00 (0.4%) | $5.06 | $4.90 | 78,372 | $53.13 M |
| 01/27/2025 | $4.98 | $4.77 (-4.22%) | $5.20 | $4.62 | 99,800 | $50.58 M |
| 01/24/2025 | $4.81 | $4.89 (1.66%) | $4.98 | $4.66 | 116,300 | $51.85 M |
| 01/23/2025 | $4.80 | $4.60 (-4.17%) | $4.80 | $4.55 | 51,800 | $48.78 M |
| 01/22/2025 | $4.35 | $4.41 (1.38%) | $4.61 | $4.35 | 59,800 | $46.76 M |
| 01/21/2025 | $3.96 | $4.41 (11.36%) | $4.41 | $3.96 | 31,800 | $46.76 M |
| 01/17/2025 | $3.89 | $3.90 (0.26%) | $4.04 | $3.86 | 16,600 | $41.36 M |
| 01/16/2025 | $3.60 | $3.74 (3.89%) | $3.81 | $3.60 | 6,800 | $39.66 M |
| 01/15/2025 | $3.85 | $3.59 (-6.75%) | $3.85 | $3.59 | 53,007 | $38.07 M |
| 01/14/2025 | $3.65 | $3.82 (4.66%) | $3.89 | $3.65 | 32,241 | $40.51 M |
| 01/13/2025 | $3.69 | $3.58 (-2.98%) | $3.69 | $3.50 | 37,222 | $37.96 M |
| 01/10/2025 | $3.79 | $3.52 (-7.12%) | $3.99 | $3.48 | 33,700 | $37.33 M |
| 01/08/2025 | $3.94 | $3.73 (-5.33%) | $3.96 | $3.73 | 31,313 | $39.55 M |
| 01/07/2025 | $3.76 | $3.85 (2.39%) | $3.99 | $3.76 | 16,425 | $40.83 M |
| 01/06/2025 | $3.80 | $3.69 (-2.89%) | $3.81 | $3.67 | 20,647 | $39.13 M |
| 01/03/2025 | $3.74 | $3.76 (0.53%) | $3.79 | $3.73 | 6,938 | $39.87 M |
| 01/02/2025 | $3.90 | $3.69 (-5.38%) | $3.90 | $3.53 | 11,800 | $39.13 M |
| 12/31/2024 | $3.75 | $3.93 (4.8%) | $4.00 | $3.74 | 20,625 | $41.67 M |
| 12/30/2024 | $3.74 | $3.87 (3.48%) | $3.87 | $3.54 | 32,447 | $41.04 M |
| 12/27/2024 | $3.73 | $3.91 (4.83%) | $3.91 | $3.73 | 8,941 | $41.46 M |
| 12/26/2024 | $3.63 | $3.60 (-0.83%) | $3.63 | $3.60 | 900 | $38.17 M |
| 12/24/2024 | $3.54 | $3.63 (2.54%) | $3.63 | $3.54 | 3,014 | $38.49 M |
| 12/23/2024 | $3.35 | $3.61 (7.76%) | $3.61 | $3.35 | 7,534 | $38.28 M |
| 12/20/2024 | $3.23 | $3.34 (3.41%) | $3.53 | $3.23 | 15,200 | $35.42 M |
| 12/19/2024 | $3.23 | $3.23 (0%) | $3.32 | $3.15 | 5,900 | $239.28 M |
| 12/18/2024 | $3.37 | $3.16 (-6.23%) | $3.39 | $3.16 | 4,714 | $268.07 M |
| 12/17/2024 | $3.30 | $3.27 (-0.91%) | $3.35 | $3.15 | 4,700 | $277.40 M |
| 12/16/2024 | $3.16 | $3.34 (5.7%) | $3.35 | $3.16 | 14,200 | $283.34 M |
| 12/13/2024 | $3.26 | $3.25 (-0.31%) | $3.27 | $3.14 | 7,000 | $275.70 M |
| 12/12/2024 | $3.35 | $3.30 (-1.49%) | $3.49 | $3.23 | 11,300 | $279.95 M |
| 12/11/2024 | $3.60 | $3.49 (-3.06%) | $3.60 | $3.40 | 8,207 | $296.06 M |
| 12/10/2024 | $3.61 | $3.61 (0%) | $3.64 | $3.59 | 3,702 | $306.24 M |
| 12/09/2024 | $3.68 | $3.65 (-0.82%) | $3.68 | $3.61 | 8,924 | $309.64 M |
| 12/06/2024 | $3.64 | $3.71 (1.92%) | $3.78 | $3.58 | 16,633 | $314.73 M |
| 12/05/2024 | $3.68 | $3.65 (-0.82%) | $3.72 | $3.59 | 2,200 | $309.64 M |
| 12/04/2024 | $3.73 | $3.61 (-3.22%) | $3.73 | $3.57 | 14,000 | $306.24 M |
| 12/03/2024 | $3.73 | $3.77 (1.07%) | $3.86 | $3.66 | 10,910 | $319.82 M |
| 12/02/2024 | $3.85 | $3.71 (-3.64%) | $3.85 | $3.58 | 15,500 | $314.73 M |
| 11/29/2024 | $3.31 | $3.69 (11.48%) | $3.69 | $3.31 | 23,010 | $313.03 M |
| 11/27/2024 | $3.34 | $3.33 (-0.3%) | $3.34 | $3.31 | 7,803 | $282.49 M |
| 11/26/2024 | $3.19 | $3.27 (2.51%) | $3.31 | $3.17 | 56,800 | $277.40 M |
| 11/25/2024 | $3.20 | $3.17 (-0.94%) | $3.20 | $3.14 | 11,616 | $268.92 M |
| 11/22/2024 | $3.09 | $3.16 (2.27%) | $3.23 | $3.09 | 4,300 | $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 |