OptiNose, Inc. (OPTN) Charts

$9.03

south_east
-$0.02 (-0.22%)
Day's range
$8.75
Day's range
$9.1

5 DAY PERFORMANCE

-0.77%

1 MONTH PERFORMANCE

+71.02%

3 MONTH PERFORMANCE

+59.54%

6 MONTH PERFORMANCE

-11.64%

YEAR-TO-DATE PERFORMANCE

+35.18%

1 YEAR PERFORMANCE

-51.06%

OptiNose, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/09/2025 $9.05 $9.05 (0%) $9.10 $8.77 433,203 $103.68 M
04/08/2025 $9.14 $9.05 (-0.98%) $9.15 $9.03 107,029 $105.30 M
04/07/2025 $9.02 $9.10 (0.89%) $9.15 $8.96 225,800 $105.89 M
04/04/2025 $9.11 $9.10 (-0.11%) $9.19 $9.04 229,502 $105.89 M
04/03/2025 $9.10 $9.14 (0.44%) $9.19 $9.09 70,481 $106.35 M
04/02/2025 $9.10 $9.16 (0.66%) $9.19 $9.10 53,140 $106.58 M
04/01/2025 $9.12 $9.15 (0.33%) $9.19 $9.10 103,655 $106.47 M
03/31/2025 $9.13 $9.17 (0.44%) $9.17 $9.10 89,300 $106.70 M
03/28/2025 $9.15 $9.15 (0%) $9.17 $9.13 93,308 $106.47 M
03/27/2025 $9.19 $9.14 (-0.54%) $9.19 $9.12 120,600 $106.35 M
03/26/2025 $9.17 $9.17 (0%) $9.35 $9.13 142,100 $106.70 M
03/25/2025 $9.14 $9.17 (0.33%) $9.22 $9.14 111,438 $106.70 M
03/24/2025 $9.12 $9.17 (0.55%) $9.27 $9.12 214,100 $106.70 M
03/21/2025 $9.12 $9.15 (0.33%) $9.17 $9.10 283,160 $1.60 B
03/20/2025 $9.50 $9.15 (-3.68%) $9.60 $9.09 2.17 M $1.60 B
03/19/2025 $5.80 $6.00 (3.45%) $6.14 $5.44 20,824 $1.05 B
03/18/2025 $5.96 $5.80 (-2.68%) $6.02 $5.59 13,400 $1.01 B
03/17/2025 $5.52 $5.88 (6.52%) $6.26 $5.50 34,649 $1.03 B
03/14/2025 $5.40 $5.36 (-0.74%) $5.47 $5.33 13,523 $934.40 M
03/13/2025 $5.50 $5.37 (-2.36%) $5.53 $5.36 12,945 $936.14 M
03/12/2025 $5.50 $5.47 (-0.55%) $5.56 $5.47 10,913 $953.58 M
03/11/2025 $5.37 $5.45 (1.49%) $5.50 $5.37 12,013 $950.09 M
03/10/2025 $5.27 $5.46 (3.61%) $5.61 $5.27 17,307 $951.83 M
03/07/2025 $5.26 $5.28 (0.38%) $5.42 $5.11 17,644 $920.45 M
03/06/2025 $5.48 $5.31 (-3.1%) $5.62 $5.31 17,131 $925.68 M
03/05/2025 $5.33 $5.44 (2.06%) $5.55 $5.33 20,462 $948.35 M
03/04/2025 $5.27 $5.62 (6.64%) $5.81 $5.10 51,128 $979.73 M
03/03/2025 $5.69 $5.27 (-7.38%) $5.82 $5.11 41,900 $918.71 M
02/28/2025 $5.82 $5.81 (-0.17%) $5.82 $5.21 35,545 $1.01 B
02/27/2025 $6.08 $5.62 (-7.57%) $6.08 $5.62 8,329 $979.73 M
02/26/2025 $5.50 $5.65 (2.73%) $6.05 $5.35 16,600 $984.96 M
02/25/2025 $5.52 $5.35 (-3.08%) $5.68 $5.32 13,200 $932.66 M
02/24/2025 $5.94 $5.65 (-4.88%) $6.23 $5.65 7,238 $984.96 M
02/21/2025 $6.00 $5.77 (-3.83%) $6.19 $5.71 7,528 $1.01 B
02/20/2025 $6.01 $6.00 (-0.17%) $6.49 $6.00 18,210 $1.05 B
02/19/2025 $6.04 $5.95 (-1.49%) $6.32 $5.80 13,000 $1.04 B
02/18/2025 $5.95 $5.85 (-1.68%) $6.34 $5.69 10,500 $1.02 B
02/14/2025 $5.62 $6.00 (6.76%) $6.17 $5.46 23,600 $1.05 B
02/13/2025 $5.51 $5.62 (2%) $5.85 $5.33 17,514 $979.73 M
02/12/2025 $5.50 $5.51 (0.18%) $5.67 $5.20 8,600 $960.55 M
02/11/2025 $5.74 $5.51 (-4.01%) $5.80 $5.51 7,294 $960.55 M
02/10/2025 $5.78 $5.70 (-1.38%) $5.83 $5.70 7,300 $993.67 M
02/07/2025 $6.05 $5.81 (-3.97%) $6.05 $5.79 8,339 $1.01 B
02/06/2025 $6.16 $5.99 (-2.76%) $6.39 $5.75 16,949 $1.04 B
02/05/2025 $5.83 $6.00 (2.92%) $6.33 $5.55 22,700 $1.05 B
02/04/2025 $5.92 $5.89 (-0.51%) $6.20 $5.72 16,819 $1.03 B
02/03/2025 $5.78 $6.01 (3.98%) $6.35 $5.71 27,800 $1.05 B
01/31/2025 $6.22 $5.92 (-4.82%) $6.22 $5.74 35,702 $1.03 B
01/30/2025 $5.98 $6.08 (1.67%) $6.22 $5.85 26,800 $1.06 B
01/29/2025 $6.11 $6.00 (-1.8%) $6.38 $6.00 22,500 $1.05 B
01/28/2025 $6.39 $6.15 (-3.76%) $6.46 $6.02 17,216 $1.07 B
01/27/2025 $6.58 $6.39 (-2.89%) $6.81 $6.20 45,229 $1.11 B
01/24/2025 $6.62 $6.55 (-1.06%) $6.82 $6.50 24,410 $1.14 B
01/23/2025 $6.62 $6.56 (-0.91%) $7.07 $6.50 55,742 $1.14 B
01/22/2025 $6.95 $6.69 (-3.74%) $7.10 $6.58 62,205 $1.17 B
01/21/2025 $6.30 $6.92 (9.84%) $7.32 $6.16 172,600 $1.21 B
01/17/2025 $6.16 $6.38 (3.57%) $6.65 $6.01 109,800 $1.11 B
01/16/2025 $6.07 $6.03 (-0.66%) $6.45 $5.63 56,900 $1.05 B
01/15/2025 $5.48 $6.00 (9.49%) $6.10 $5.07 71,672 $1.05 B
01/14/2025 $5.00 $5.00 (0%) $5.11 $4.93 60,719 $871.64 M
01/13/2025 $5.30 $5.02 (-5.28%) $5.30 $4.93 55,711 $875.13 M
01/10/2025 $5.60 $5.30 (-5.36%) $5.60 $5.28 47,800 $923.94 M