Opus Genetics, Inc. - IRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.98	0.99	0.99	1.04	0.98	73,100
May 29, 2025	1.01	0.99	0.99	1.03	0.95	204,035
May 28, 2025	1.02	1	1	1.03	1	104,200
May 27, 2025	1.02	1.02	1.02	1.03	1	161,200
May 23, 2025	0.97	1.02	1.02	1.02	0.96	102,175
May 22, 2025	1.01	1.01	1.01	1.01	0.98	58,600
May 21, 2025	0.99	1.01	1.01	1.01	0.98	84,945
May 20, 2025	1	0.99	0.99	1.03	0.99	153,552
May 19, 2025	1.04	1.01	1.01	1.09	0.98	82,800
May 16, 2025	0.94	1.02	1.02	1.07	0.94	295,848
May 15, 2025	0.98	0.95	0.95	1	0.94	38,483
May 14, 2025	0.94	0.95	0.95	0.97	0.93	148,600
May 13, 2025	0.95	0.96	0.96	0.96	0.93	150,706
May 12, 2025	0.94	0.95	0.95	0.97	0.93	81,662
May 09, 2025	0.95	0.95	0.95	0.99	0.93	55,753
May 08, 2025	1.03	1	1	1.04	0.93	304,347
May 07, 2025	0.92	1.02	1.02	1.02	0.92	576,839
May 06, 2025	0.94	0.93	0.93	0.94	0.92	163,037
May 05, 2025	0.95	0.95	0.95	0.96	0.94	52,367
May 02, 2025	0.95	0.95	0.95	0.98	0.94	125,634
May 01, 2025	0.98	0.94	0.94	0.98	0.93	115,138
April 30, 2025	0.88	0.95	0.95	1.03	0.87	456,100
April 29, 2025	0.83	0.87	0.87	0.92	0.81	230,700
April 28, 2025	0.85	0.86	0.86	0.87	0.82	27,503
April 25, 2025	0.8	0.84	0.84	0.84	0.75	162,392
April 24, 2025	0.77	0.8	0.8	0.82	0.73	234,810
April 23, 2025	0.75	0.76	0.76	0.77	0.72	165,612
April 22, 2025	0.76	0.73	0.73	0.77	0.72	108,569
April 21, 2025	0.76	0.74	0.74	0.8	0.71	149,200
April 17, 2025	0.73	0.76	0.76	0.81	0.73	52,750
April 16, 2025	0.82	0.74	0.74	0.83	0.72	175,898
April 15, 2025	0.86	0.8	0.8	0.89	0.78	131,393
April 14, 2025	0.7	0.82	0.82	0.83	0.7	129,200
April 11, 2025	0.74	0.71	0.71	0.75	0.7	275,994
April 10, 2025	0.74	0.71	0.71	0.76	0.65	545,195
April 09, 2025	0.74	0.76	0.76	0.8	0.72	270,097
April 08, 2025	0.87	0.75	0.75	0.9	0.71	260,410
April 07, 2025	0.89	0.85	0.85	0.89	0.8	178,117
April 04, 2025	0.99	0.89	0.89	0.99	0.88	192,189
April 03, 2025	0.93	0.98	0.98	1.14	0.87	334,114
April 02, 2025	0.91	0.93	0.93	0.96	0.9	119,967
April 01, 2025	0.99	0.91	0.91	1	0.89	224,800
March 31, 2025	0.97	0.98	0.98	1.05	0.95	173,326
March 28, 2025	0.99	1.01	1.01	1.06	0.97	187,792
March 27, 2025	1.02	0.99	0.99	1.03	0.98	121,800
March 26, 2025	1.13	1.03	1.03	1.13	1	177,900
March 25, 2025	1.15	1.13	1.13	1.16	0.96	889,488
March 24, 2025	1.16	1.15	1.15	1.28	1.11	445,200
March 21, 2025	1.09	1.26	1.26	1.29	1.08	956,088
March 20, 2025	1.15	1.15	1.15	1.16	1.11	212,230
March 19, 2025	1.12	1.15	1.15	1.21	1.12	348,000
March 18, 2025	0.94	1.11	1.11	1.17	0.93	1.1M
March 17, 2025	0.93	0.94	0.94	0.96	0.93	67,211
March 14, 2025	0.93	0.93	0.93	0.97	0.92	56,590
March 13, 2025	0.93	0.93	0.93	0.97	0.91	54,743
March 12, 2025	0.95	0.93	0.93	0.97	0.91	97,700
March 11, 2025	0.93	0.97	0.97	0.98	0.88	192,600
March 10, 2025	0.98	0.93	0.93	1	0.92	97,713
March 07, 2025	0.99	1	1	1.03	0.97	50,830
March 06, 2025	1	1	1	1.02	0.95	64,200

Opus Genetics, Inc. (IRD) NASDAQ