-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-34.62% -
3 MONTH PERFORMANCE
-35.24% -
6 MONTH PERFORMANCE
-52.78% -
YEAR-TO-DATE PERFORMANCE
-47.29% -
1 YEAR PERFORMANCE
-44.72%
OptiNose, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.69 | $0.67 (-3.03%) | $0.73 | $0.67 | 491,451 | $99.24 M |
| 09/27/2024 | $0.71 | $0.70 (-1.55%) | $0.73 | $0.69 | 486,053 | $103.07 M |
| 09/26/2024 | $0.69 | $0.68 (-1.45%) | $0.73 | $0.68 | 319,209 | $100.27 M |
| 09/25/2024 | $0.71 | $0.70 (-1.41%) | $0.74 | $0.70 | 405,623 | $103.22 M |
| 09/24/2024 | $0.73 | $0.70 (-4.11%) | $0.75 | $0.70 | 394,600 | $103.22 M |
| 09/23/2024 | $0.76 | $0.72 (-5.26%) | $0.79 | $0.72 | 528,126 | $106.17 M |
| 09/20/2024 | $0.77 | $0.76 (-1.47%) | $0.79 | $0.75 | 1.11 M | $112.30 M |
| 09/19/2024 | $0.86 | $0.80 (-6.95%) | $0.87 | $0.79 | 1.82 M | $117.32 M |
| 09/18/2024 | $0.85 | $0.85 (-0.55%) | $0.90 | $0.85 | 356,038 | $125.34 M |
| 09/17/2024 | $0.88 | $0.86 (-2.28%) | $0.90 | $0.85 | 572,139 | $126.81 M |
| 09/16/2024 | $0.94 | $0.89 (-5.73%) | $0.95 | $0.88 | 504,700 | $130.66 M |
| 09/13/2024 | $0.93 | $0.91 (-2.56%) | $0.94 | $0.89 | 777,024 | $133.45 M |
| 09/12/2024 | $0.92 | $0.94 (1.63%) | $0.94 | $0.91 | 113,009 | $137.87 M |
| 09/11/2024 | $0.94 | $0.92 (-1.5%) | $0.95 | $0.91 | 285,402 | $135.81 M |
| 09/10/2024 | $0.94 | $0.93 (-0.95%) | $0.97 | $0.93 | 227,745 | $137.74 M |
| 09/09/2024 | $0.95 | $0.96 (0.49%) | $1.04 | $0.94 | 372,110 | $141.50 M |
| 09/06/2024 | $0.98 | $0.95 (-2.39%) | $0.99 | $0.94 | 277,501 | $140.33 M |
| 09/05/2024 | $1.00 | $0.98 (-1.64%) | $1.00 | $0.98 | 130,336 | $144.71 M |
| 09/04/2024 | $1.00 | $0.99 (-0.88%) | $1.02 | $0.97 | 638,000 | $146.16 M |
| 09/03/2024 | $1.05 | $1.00 (-4.76%) | $1.06 | $1.00 | 213,800 | $147.46 M |
| 08/30/2024 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.03 | 163,503 | $153.35 M |
| 08/29/2024 | $1.02 | $1.07 (4.9%) | $1.09 | $1.01 | 523,700 | $157.78 M |
| 08/28/2024 | $1.00 | $1.03 (3%) | $1.08 | $1.00 | 303,500 | $151.88 M |
| 08/27/2024 | $0.92 | $1.03 (11.96%) | $1.05 | $0.92 | 557,041 | $151.88 M |
| 08/26/2024 | $0.97 | $0.93 (-3.95%) | $0.97 | $0.92 | 247,200 | $137.38 M |
| 08/23/2024 | $0.93 | $0.93 (-0.38%) | $0.95 | $0.92 | 209,329 | $136.62 M |
| 08/22/2024 | $0.94 | $0.93 (-0.35%) | $0.94 | $0.92 | 135,645 | $137.38 M |
| 08/21/2024 | $0.93 | $0.93 (-0.27%) | $0.95 | $0.92 | 217,700 | $137.13 M |
| 08/20/2024 | $0.95 | $0.93 (-1.89%) | $0.97 | $0.93 | 92,832 | $137.43 M |
| 08/19/2024 | $0.94 | $0.95 (1.15%) | $0.96 | $0.94 | 324,179 | $140.07 M |
| 08/16/2024 | $0.92 | $0.94 (2.06%) | $0.94 | $0.90 | 275,500 | $137.94 M |
| 08/15/2024 | $0.92 | $0.92 (0.01%) | $0.95 | $0.90 | 212,229 | $135.67 M |
| 08/14/2024 | $0.95 | $0.91 (-4.18%) | $0.95 | $0.90 | 323,317 | $134.88 M |
| 08/13/2024 | $0.95 | $0.95 (0.48%) | $0.96 | $0.90 | 317,739 | $140.76 M |
| 08/12/2024 | $0.89 | $0.91 (2.39%) | $0.94 | $0.89 | 554,300 | $134.38 M |
| 08/09/2024 | $0.93 | $0.89 (-4.3%) | $0.95 | $0.84 | 1.96 M | $131.24 M |
| 08/08/2024 | $0.95 | $0.95 (0%) | $1.00 | $0.90 | 1.43 M | $140.08 M |
| 08/07/2024 | $1.01 | $1.05 (3.96%) | $1.06 | $1.01 | 906,200 | $154.83 M |
| 08/06/2024 | $0.98 | $1.00 (1.54%) | $1.05 | $0.96 | 561,828 | $147.46 M |
| 08/05/2024 | $0.99 | $0.99 (-0.49%) | $0.99 | $0.96 | 977,900 | $106.69 M |
| 08/02/2024 | $1.02 | $1.02 (0%) | $1.03 | $1.00 | 417,706 | $110.47 M |
| 08/01/2024 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.03 | 270,200 | $112.63 M |
| 07/31/2024 | $1.05 | $1.05 (0%) | $1.15 | $1.02 | 715,400 | $113.72 M |
| 07/30/2024 | $1.04 | $1.04 (0%) | $1.06 | $1.02 | 284,324 | $112.63 M |
| 07/29/2024 | $1.12 | $1.06 (-5.36%) | $1.13 | $1.05 | 380,700 | $114.80 M |
| 07/26/2024 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 156,527 | $120.21 M |
| 07/25/2024 | $1.03 | $1.08 (4.85%) | $1.09 | $1.02 | 351,645 | $116.97 M |
| 07/24/2024 | $1.02 | $1.02 (0%) | $1.07 | $0.99 | 622,400 | $110.47 M |
| 07/23/2024 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.01 | 635,600 | $110.47 M |
| 07/22/2024 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.01 | 721,139 | $112.63 M |
| 07/19/2024 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.03 | 1.01 M | $114.80 M |
| 07/18/2024 | $1.08 | $1.08 (0%) | $1.14 | $1.08 | 670,035 | $116.97 M |
| 07/17/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.08 | 676,857 | $119.13 M |
| 07/16/2024 | $1.25 | $1.15 (-8%) | $1.25 | $1.13 | 1.35 M | $124.55 M |
| 07/15/2024 | $1.27 | $1.27 (0%) | $1.30 | $1.20 | 1.49 M | $137.54 M |
| 07/12/2024 | $1.18 | $1.27 (7.63%) | $1.29 | $1.18 | 688,863 | $137.54 M |
| 07/11/2024 | $1.11 | $1.19 (7.21%) | $1.22 | $1.10 | 458,986 | $128.88 M |
| 07/10/2024 | $1.07 | $1.10 (2.8%) | $1.10 | $1.05 | 378,046 | $119.13 M |
| 07/09/2024 | $1.07 | $1.07 (0%) | $1.08 | $1.03 | 380,092 | $115.88 M |
| 07/08/2024 | $1.05 | $1.07 (1.9%) | $1.08 | $1.02 | 494,495 | $115.88 M |
| 07/05/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.04 | 291,122 | $113.72 M |
| 07/03/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.03 | 249,256 | $113.72 M |
| 07/02/2024 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.02 | 569,511 | $112.63 M |
| 07/01/2024 | $1.04 | $1.05 (0.96%) | $1.08 | $1.03 | 1.21 M | $113.72 M |