5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+5.03%
6 MONTH PERFORMANCE
+47.69%
YEAR-TO-DATE PERFORMANCE
+43.71%
1 YEAR PERFORMANCE
-39.05%
OptiNose, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 0 | $112.01 M |
| 05/20/2025 | $9.67 | $9.60 (-0.72%) | $9.72 | $9.48 | 860.96 K | $112.01 M |
| 05/19/2025 | $9.62 | $9.71 (0.94%) | $9.75 | $9.50 | 56.80 K | $113.29 M |
| 05/16/2025 | $9.44 | $9.69 (2.65%) | $9.74 | $9.44 | 169.94 K | $113.06 M |
| 05/15/2025 | $9.42 | $9.52 (1.06%) | $9.58 | $9.42 | 27.00 K | $111.07 M |
| 05/14/2025 | $9.42 | $9.42 (0%) | $9.49 | $9.42 | 15.91 K | $109.91 M |
| 05/13/2025 | $9.45 | $9.45 (0%) | $9.47 | $9.41 | 7.51 K | $110.26 M |
| 05/12/2025 | $9.43 | $9.42 (-0.11%) | $9.43 | $9.40 | 8.70 K | $109.91 M |
| 05/09/2025 | $9.41 | $9.39 (-0.21%) | $9.41 | $9.38 | 8.10 K | $109.56 M |
| 05/08/2025 | $9.39 | $9.39 (0%) | $9.43 | $9.37 | 21.24 K | $109.56 M |
| 05/07/2025 | $9.38 | $9.40 (0.21%) | $9.43 | $9.38 | 7.30 K | $109.67 M |
| 05/06/2025 | $9.40 | $9.38 (-0.21%) | $9.44 | $9.38 | 22.80 K | $109.44 M |
| 05/05/2025 | $9.38 | $9.42 (0.43%) | $9.44 | $9.38 | 20.51 K | $109.91 M |
| 05/02/2025 | $9.41 | $9.40 (-0.11%) | $9.45 | $9.38 | 21.20 K | $109.67 M |
| 05/01/2025 | $9.33 | $9.39 (0.64%) | $9.39 | $9.33 | 12.40 K | $109.56 M |
| 04/30/2025 | $9.28 | $9.32 (0.43%) | $9.37 | $9.28 | 17.74 K | $108.74 M |
| 04/29/2025 | $9.32 | $9.32 (0%) | $9.35 | $9.28 | 32.20 K | $108.74 M |
| 04/28/2025 | $9.29 | $9.34 (0.54%) | $9.35 | $9.25 | 25.41 K | $108.97 M |
| 04/25/2025 | $9.20 | $9.28 (0.87%) | $9.30 | $9.20 | 18.80 K | $108.27 M |
| 04/24/2025 | $9.18 | $9.26 (0.87%) | $9.29 | $9.18 | 47.20 K | $108.04 M |
| 04/23/2025 | $9.23 | $9.18 (-0.54%) | $9.30 | $9.18 | 22.31 K | $107.11 M |
| 04/22/2025 | $9.21 | $9.17 (-0.43%) | $9.22 | $9.14 | 48.21 K | $106.99 M |
| 04/21/2025 | $9.14 | $9.16 (0.22%) | $9.22 | $9.14 | 29.60 K | $106.87 M |
| 04/17/2025 | $9.21 | $9.17 (-0.43%) | $9.24 | $9.15 | 19.10 K | $106.99 M |
| 04/16/2025 | $9.17 | $9.16 (-0.11%) | $9.28 | $9.12 | 34.00 K | $106.87 M |
| 04/15/2025 | $9.12 | $9.19 (0.77%) | $9.19 | $9.09 | 96.00 K | $107.22 M |
| 04/14/2025 | $9.11 | $9.10 (-0.11%) | $9.13 | $9.05 | 89.21 K | $106.17 M |
| 04/11/2025 | $9.04 | $9.07 (0.33%) | $9.10 | $9.00 | 54.71 K | $105.82 M |
| 04/10/2025 | $8.97 | $9.05 (0.89%) | $9.11 | $8.90 | 195.94 K | $105.59 M |
| 04/09/2025 | $9.02 | $9.00 (-0.22%) | $9.10 | $8.75 | 498.90 K | $105.01 M |
| 04/08/2025 | $9.14 | $9.05 (-0.98%) | $9.15 | $9.03 | 107.03 K | $105.59 M |
| 04/07/2025 | $9.02 | $9.10 (0.89%) | $9.15 | $8.96 | 225.80 K | $106.17 M |
| 04/04/2025 | $9.11 | $9.10 (-0.11%) | $9.19 | $9.04 | 229.50 K | $106.17 M |
| 04/03/2025 | $9.10 | $9.14 (0.44%) | $9.19 | $9.09 | 70.48 K | $106.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
