-
5 DAY PERFORMANCE
-23.11% -
1 MONTH PERFORMANCE
-51.25% -
3 MONTH PERFORMANCE
-58.31% -
6 MONTH PERFORMANCE
-69.05% -
YEAR-TO-DATE PERFORMANCE
-69.77% -
1 YEAR PERFORMANCE
-68.80%
OptiNose, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.45 | $0.39 (-14.44%) | $0.45 | $0.38 | 2.57 M | $67.12 M |
| 11/15/2024 | $0.46 | $0.44 (-4.4%) | $0.46 | $0.41 | 1.12 M | $75.83 M |
| 11/14/2024 | $0.53 | $0.46 (-14.15%) | $0.53 | $0.44 | 1.26 M | $79.32 M |
| 11/13/2024 | $0.59 | $0.51 (-14.03%) | $0.59 | $0.50 | 5.40 M | $88.42 M |
| 11/12/2024 | $0.69 | $0.60 (-13.04%) | $0.69 | $0.57 | 1.81 M | $104.60 M |
| 11/11/2024 | $0.78 | $0.77 (-1.5%) | $0.80 | $0.76 | 216,718 | $133.92 M |
| 11/08/2024 | $0.76 | $0.78 (2.63%) | $0.80 | $0.74 | 260,700 | $135.98 M |
| 11/07/2024 | $0.70 | $0.77 (9.4%) | $0.80 | $0.69 | 387,944 | $134.25 M |
| 11/06/2024 | $0.67 | $0.71 (5.97%) | $0.71 | $0.67 | 380,240 | $123.77 M |
| 11/05/2024 | $0.67 | $0.67 (0.01%) | $0.70 | $0.66 | 148,123 | $116.82 M |
| 11/04/2024 | $0.68 | $0.67 (-1.24%) | $0.72 | $0.67 | 257,333 | $116.78 M |
| 11/01/2024 | $0.68 | $0.68 (-0.06%) | $0.72 | $0.65 | 236,212 | $117.85 M |
| 10/31/2024 | $0.70 | $0.69 (-1.43%) | $0.73 | $0.68 | 144,600 | $120.29 M |
| 10/30/2024 | $0.75 | $0.70 (-6.2%) | $0.76 | $0.69 | 593,868 | $122.64 M |
| 10/29/2024 | $0.77 | $0.75 (-2.6%) | $0.78 | $0.75 | 111,122 | $130.75 M |
| 10/28/2024 | $0.75 | $0.78 (4.47%) | $0.81 | $0.74 | 188,506 | $136.59 M |
| 10/25/2024 | $0.77 | $0.77 (0.18%) | $0.79 | $0.75 | 178,904 | $134.48 M |
| 10/24/2024 | $0.78 | $0.79 (1.41%) | $0.80 | $0.75 | 157,800 | $137.70 M |
| 10/23/2024 | $0.80 | $0.77 (-3.43%) | $0.80 | $0.76 | 96,618 | $134.69 M |
| 10/22/2024 | $0.77 | $0.79 (2.65%) | $0.80 | $0.77 | 88,628 | $137.79 M |
| 10/21/2024 | $0.77 | $0.78 (1.3%) | $0.80 | $0.76 | 133,500 | $135.98 M |
| 10/18/2024 | $0.75 | $0.80 (6.65%) | $0.81 | $0.74 | 305,300 | $139.46 M |
| 10/17/2024 | $0.75 | $0.75 (0%) | $0.76 | $0.74 | 77,046 | $130.75 M |
| 10/16/2024 | $0.71 | $0.76 (6.08%) | $0.77 | $0.71 | 199,705 | $131.69 M |
| 10/15/2024 | $0.70 | $0.70 (0.29%) | $0.75 | $0.69 | 281,912 | $122.64 M |
| 10/14/2024 | $0.67 | $0.71 (5.97%) | $0.71 | $0.66 | 120,725 | $123.77 M |
| 10/11/2024 | $0.65 | $0.67 (3.14%) | $0.68 | $0.65 | 238,905 | $116.87 M |
| 10/10/2024 | $0.69 | $0.65 (-5.77%) | $0.70 | $0.65 | 302,704 | $113.31 M |
| 10/09/2024 | $0.71 | $0.68 (-4.61%) | $0.71 | $0.68 | 203,422 | $118.80 M |
| 10/08/2024 | $0.70 | $0.71 (1.08%) | $0.73 | $0.70 | 185,610 | $122.92 M |
| 10/07/2024 | $0.73 | $0.70 (-3.08%) | $0.74 | $0.69 | 243,500 | $122.52 M |
| 10/04/2024 | $0.69 | $0.71 (3%) | $0.72 | $0.69 | 296,707 | $123.90 M |
| 10/03/2024 | $0.69 | $0.68 (-0.45%) | $0.70 | $0.67 | 227,379 | $119.40 M |
| 10/02/2024 | $0.67 | $0.67 (0.12%) | $0.70 | $0.66 | 109,900 | $116.94 M |
| 10/01/2024 | $0.67 | $0.68 (0.81%) | $0.69 | $0.65 | 960,600 | $117.85 M |
| 09/30/2024 | $0.69 | $0.67 (-3.03%) | $0.73 | $0.67 | 491,451 | $116.80 M |
| 09/27/2024 | $0.71 | $0.70 (-1.55%) | $0.73 | $0.69 | 486,053 | $121.86 M |
| 09/26/2024 | $0.69 | $0.68 (-1.45%) | $0.73 | $0.68 | 319,209 | $118.54 M |
| 09/25/2024 | $0.71 | $0.70 (-1.41%) | $0.74 | $0.70 | 405,623 | $122.03 M |
| 09/24/2024 | $0.73 | $0.70 (-4.11%) | $0.75 | $0.70 | 394,600 | $122.03 M |
| 09/23/2024 | $0.76 | $0.72 (-5.26%) | $0.79 | $0.72 | 528,126 | $125.52 M |
| 09/20/2024 | $0.77 | $0.76 (-1.47%) | $0.79 | $0.75 | 1.11 M | $132.77 M |
| 09/19/2024 | $0.86 | $0.80 (-6.95%) | $0.87 | $0.79 | 1.82 M | $138.70 M |
| 09/18/2024 | $0.85 | $0.85 (-0.55%) | $0.90 | $0.85 | 356,038 | $148.18 M |
| 09/17/2024 | $0.88 | $0.86 (-2.28%) | $0.90 | $0.85 | 572,139 | $149.92 M |
| 09/16/2024 | $0.94 | $0.89 (-5.73%) | $0.95 | $0.88 | 504,700 | $154.47 M |
| 09/13/2024 | $0.93 | $0.91 (-2.56%) | $0.94 | $0.89 | 777,024 | $157.77 M |
| 09/12/2024 | $0.92 | $0.94 (1.63%) | $0.94 | $0.91 | 113,009 | $163.00 M |
| 09/11/2024 | $0.94 | $0.92 (-1.5%) | $0.95 | $0.91 | 285,402 | $160.56 M |
| 09/10/2024 | $0.94 | $0.93 (-0.95%) | $0.97 | $0.93 | 227,745 | $162.84 M |
| 09/09/2024 | $0.95 | $0.96 (0.49%) | $1.04 | $0.94 | 372,110 | $167.29 M |
| 09/06/2024 | $0.98 | $0.95 (-2.39%) | $0.99 | $0.94 | 277,501 | $165.91 M |
| 09/05/2024 | $1.00 | $0.98 (-1.64%) | $1.00 | $0.98 | 130,336 | $171.09 M |
| 09/04/2024 | $1.00 | $0.99 (-0.88%) | $1.02 | $0.97 | 638,000 | $172.79 M |
| 09/03/2024 | $1.05 | $1.00 (-4.76%) | $1.06 | $1.00 | 213,800 | $174.33 M |
| 08/30/2024 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.03 | 163,503 | $181.30 M |
| 08/29/2024 | $1.02 | $1.07 (4.9%) | $1.09 | $1.01 | 523,700 | $186.53 M |
| 08/28/2024 | $1.00 | $1.03 (3%) | $1.08 | $1.00 | 303,500 | $179.56 M |
| 08/27/2024 | $0.92 | $1.03 (11.96%) | $1.05 | $0.92 | 557,041 | $179.56 M |
| 08/26/2024 | $0.97 | $0.93 (-3.95%) | $0.97 | $0.92 | 247,200 | $162.42 M |
| 08/23/2024 | $0.93 | $0.93 (-0.38%) | $0.95 | $0.92 | 209,329 | $161.52 M |
| 08/22/2024 | $0.94 | $0.93 (-0.35%) | $0.94 | $0.92 | 135,645 | $162.42 M |
| 08/21/2024 | $0.93 | $0.93 (-0.27%) | $0.95 | $0.92 | 217,700 | $162.13 M |
| 08/20/2024 | $0.95 | $0.93 (-1.89%) | $0.97 | $0.93 | 92,832 | $162.47 M |
| 08/19/2024 | $0.94 | $0.95 (1.15%) | $0.96 | $0.94 | 324,179 | $165.59 M |