5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
-29.28%
3 MONTH PERFORMANCE
-52.61%
6 MONTH PERFORMANCE
-73.75%
YEAR-TO-DATE PERFORMANCE
-25.15%
1 YEAR PERFORMANCE
-73.75%
OptiNose, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $5.00 | $5.00 (0%) | $5.11 | $4.93 | 60,645 | $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 |
| 01/08/2025 | $5.99 | $5.66 (-5.51%) | $6.07 | $5.60 | 26,400 | $986.70 M |
| 01/07/2025 | $5.95 | $5.96 (0.17%) | $6.38 | $5.91 | 37,229 | $1.04 B |
| 01/06/2025 | $6.80 | $6.12 (-10%) | $6.80 | $6.12 | 35,432 | $1.07 B |
| 01/03/2025 | $6.81 | $6.50 (-4.55%) | $6.81 | $6.41 | 28,035 | $1.13 B |
| 01/02/2025 | $6.81 | $6.70 (-1.62%) | $6.88 | $6.09 | 67,900 | $1.17 B |
| 12/31/2024 | $6.32 | $6.68 (5.7%) | $6.97 | $5.71 | 192,414 | $1.16 B |
| 12/30/2024 | $5.72 | $6.20 (8.39%) | $6.75 | $5.61 | 46,500 | $1.08 B |
| 12/27/2024 | $6.08 | $5.88 (-3.29%) | $6.30 | $5.59 | 43,617 | $1.03 B |
| 12/26/2024 | $5.25 | $6.27 (19.43%) | $6.32 | $5.25 | 64,483 | $72.83 M |
| 12/24/2024 | $6.09 | $5.71 (-6.24%) | $6.23 | $5.16 | 51,980 | $66.38 M |
| 12/23/2024 | $6.59 | $6.28 (-4.7%) | $6.59 | $6.00 | 38,876 | $72.94 M |
| 12/20/2024 | $6.23 | $6.30 (1.12%) | $6.90 | $6.23 | 128,369 | $73.24 M |
| 12/19/2024 | $6.29 | $6.33 (0.64%) | $6.81 | $5.87 | 29,874 | $73.57 M |
| 12/18/2024 | $6.98 | $6.30 (-9.74%) | $7.22 | $6.30 | 20,172 | $73.22 M |
| 12/17/2024 | $6.75 | $6.86 (1.63%) | $7.35 | $6.30 | 31,728 | $79.69 M |
| 12/16/2024 | $6.92 | $6.81 (-1.59%) | $7.35 | $6.75 | 27,287 | $79.15 M |
| 12/13/2024 | $7.13 | $7.07 (-0.84%) | $7.50 | $6.91 | 13,782 | $82.11 M |
| 12/12/2024 | $7.43 | $7.32 (-1.48%) | $7.80 | $7.07 | 16,713 | $85.12 M |
| 12/11/2024 | $7.68 | $7.43 (-3.26%) | $7.94 | $7.35 | 45,907 | $86.29 M |
| 12/10/2024 | $8.04 | $7.59 (-5.6%) | $8.04 | $7.54 | 49,387 | $88.26 M |
| 12/09/2024 | $7.76 | $7.87 (1.42%) | $8.22 | $7.69 | 14,628 | $91.42 M |
| 12/06/2024 | $7.31 | $8.15 (11.49%) | $8.51 | $7.31 | 114,840 | $94.66 M |
| 12/05/2024 | $7.91 | $7.50 (-5.18%) | $8.10 | $7.05 | 147,820 | $87.16 M |
| 12/04/2024 | $7.97 | $7.80 (-2.13%) | $8.17 | $7.27 | 27,540 | $90.67 M |
| 12/03/2024 | $7.90 | $8.10 (2.53%) | $8.32 | $7.66 | 97,893 | $94.14 M |
| 12/02/2024 | $7.65 | $8.07 (5.49%) | $8.24 | $7.50 | 102,055 | $93.79 M |
| 11/29/2024 | $8.18 | $7.50 (-8.31%) | $8.48 | $6.90 | 53,833 | $87.18 M |
| 11/27/2024 | $7.95 | $8.04 (1.13%) | $8.65 | $7.71 | 48,020 | $93.39 M |
| 11/26/2024 | $8.22 | $7.70 (-6.33%) | $8.40 | $7.40 | 61,551 | $89.48 M |
| 11/25/2024 | $7.35 | $7.94 (8.03%) | $8.30 | $7.35 | 115,667 | $92.32 M |
| 11/22/2024 | $5.87 | $7.20 (22.66%) | $7.27 | $5.87 | 85,708 | $83.68 M |
| 11/21/2024 | $5.70 | $5.93 (4.04%) | $6.76 | $5.40 | 92,025 | $68.86 M |
| 11/20/2024 | $5.08 | $5.51 (8.46%) | $6.94 | $4.82 | 88,007 | $63.98 M |
| 11/19/2024 | $5.70 | $5.08 (-10.88%) | $5.70 | $4.88 | 327,334 | $59.06 M |
| 11/18/2024 | $6.75 | $5.78 (-14.37%) | $6.75 | $5.71 | 171,527 | $67.12 M |
| 11/15/2024 | $6.83 | $6.53 (-4.39%) | $6.89 | $6.20 | 74,633 | $75.83 M |
| 11/14/2024 | $7.95 | $6.83 (-14.09%) | $7.95 | $6.62 | 84,007 | $79.32 M |
| 11/13/2024 | $8.85 | $7.61 (-14.01%) | $8.85 | $7.50 | 360,168 | $88.42 M |
| 11/12/2024 | $10.35 | $9.00 (-13.04%) | $10.35 | $8.60 | 120,714 | $104.60 M |
| 11/11/2024 | $11.70 | $11.52 (-1.54%) | $12.00 | $11.44 | 14,447 | $133.92 M |
| 11/08/2024 | $11.40 | $11.70 (2.63%) | $12.00 | $11.10 | 17,380 | $135.98 M |
| 11/07/2024 | $10.56 | $11.55 (9.38%) | $11.94 | $10.35 | 25,862 | $134.25 M |
| 11/06/2024 | $10.05 | $10.65 (5.97%) | $10.65 | $10.05 | 25,349 | $123.77 M |
| 11/05/2024 | $10.05 | $10.05 (0%) | $10.50 | $9.92 | 9,874 | $116.82 M |
| 11/04/2024 | $10.17 | $10.05 (-1.18%) | $10.80 | $10.02 | 17,155 | $116.78 M |
| 11/01/2024 | $10.15 | $10.14 (-0.1%) | $10.85 | $9.75 | 15,747 | $117.85 M |
| 10/31/2024 | $10.50 | $10.35 (-1.43%) | $10.92 | $10.16 | 9,640 | $120.29 M |
| 10/30/2024 | $11.25 | $10.55 (-6.22%) | $11.35 | $10.37 | 39,587 | $122.64 M |
| 10/29/2024 | $11.55 | $11.25 (-2.6%) | $11.72 | $11.25 | 7,408 | $130.75 M |
| 10/28/2024 | $11.25 | $11.75 (4.44%) | $12.15 | $11.13 | 12,567 | $136.59 M |
| 10/25/2024 | $11.55 | $11.57 (0.17%) | $11.84 | $11.26 | 11,927 | $134.48 M |
| 10/24/2024 | $11.68 | $11.85 (1.46%) | $12.00 | $11.25 | 10,520 | $137.70 M |
| 10/23/2024 | $12.00 | $11.59 (-3.42%) | $12.00 | $11.42 | 6,441 | $134.69 M |
| 10/22/2024 | $11.55 | $11.86 (2.68%) | $12.05 | $11.55 | 5,908 | $137.79 M |
| 10/21/2024 | $11.55 | $11.70 (1.3%) | $12.00 | $11.40 | 8,900 | $135.98 M |
| 10/18/2024 | $11.25 | $12.00 (6.67%) | $12.13 | $11.10 | 20,353 | $139.46 M |
| 10/17/2024 | $11.25 | $11.25 (0%) | $11.33 | $11.10 | 5,136 | $130.75 M |
| 10/16/2024 | $10.68 | $11.33 (6.09%) | $11.48 | $10.58 | 13,313 | $131.69 M |
| 10/15/2024 | $10.52 | $10.55 (0.29%) | $11.26 | $10.35 | 18,794 | $122.64 M |