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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	1.02	0.98	0.98	1.03	0.97	788,060
June 26, 2025	0.98	1.02	1.02	1.05	0.96	9.55M
June 25, 2025	0.92	0.97	0.97	0.98	0.92	244,339
June 24, 2025	0.91	0.92	0.92	0.96	0.91	114,560
June 23, 2025	0.96	0.91	0.91	0.97	0.91	273,417
June 20, 2025	0.93	0.95	0.95	0.97	0.93	164,197
June 18, 2025	0.94	0.93	0.93	0.96	0.91	184,220
June 17, 2025	0.92	0.92	0.92	0.98	0.92	309,266
June 16, 2025	0.97	0.94	0.94	0.97	0.93	223,340
June 13, 2025	0.98	0.97	0.97	1	0.96	252,014
June 12, 2025	0.98	0.99	0.99	1	0.95	196,384
June 11, 2025	1.05	0.99	0.99	1.05	0.98	269,729
June 10, 2025	1.02	1.02	1.02	1.05	1.01	407,218
June 09, 2025	1.07	1.05	1.05	1.08	1	491,918
June 06, 2025	0.97	1.04	1.04	1.1	1.01	703,268
June 05, 2025	0.98	1	1	1.05	0.93	739,915
June 04, 2025	0.99	0.99	0.99	1.08	0.99	747,087
June 03, 2025	1.04	1.01	1.01	1.09	0.99	1.66M
June 02, 2025	1.69	1.09	1.09	1.75	1.05	39.93M
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

Opus Genetics, Inc. (IRD) NASDAQ