Opus Genetics, Inc. (IRD) NASDAQ
4.66
-0.14(-2.92%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.66
-0.14(-2.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 4.76 | 4.66 | 4.66 | 4.79 | 4.6 | 916,449 |
| March 17, 2026 | 5.17 | 4.8 | 4.8 | 5.21 | 4.77 | 1.26M |
| March 16, 2026 | 5.08 | 5.19 | 5.19 | 5.28 | 5 | 954,536 |
| March 13, 2026 | 4.88 | 5.03 | 5.03 | 5.21 | 4.84 | 1.21M |
| March 12, 2026 | 5.05 | 4.84 | 4.84 | 5.17 | 4.78 | 1.13M |
| March 11, 2026 | 5 | 5.01 | 5.01 | 5.19 | 4.92 | 2.01M |
| March 10, 2026 | 4.77 | 4.85 | 4.85 | 5.3 | 4.73 | 1.55M |
| March 09, 2026 | 4.87 | 4.77 | 4.77 | 5.1 | 4.68 | 1.22M |
| March 06, 2026 | 4.77 | 4.89 | 4.89 | 5.1 | 4.68 | 1.52M |
| March 05, 2026 | 4.53 | 4.77 | 4.77 | 4.82 | 4.43 | 1.74M |
| March 04, 2026 | 4.25 | 4.57 | 4.57 | 4.59 | 4.11 | 917,018 |
| March 03, 2026 | 4.22 | 4.25 | 4.25 | 4.4 | 4.16 | 805,685 |
| March 02, 2026 | 4.08 | 4.33 | 4.33 | 4.42 | 3.83 | 1.28M |
| February 27, 2026 | 3.54 | 4.16 | 4.16 | 4.17 | 3.53 | 1.23M |
| February 26, 2026 | 3.51 | 3.59 | 3.59 | 3.6 | 3.43 | 460,900 |
| February 25, 2026 | 3.69 | 3.5 | 3.5 | 3.69 | 3.44 | 599,783 |
| February 24, 2026 | 3.39 | 3.64 | 3.64 | 3.75 | 3.39 | 1.75M |
| February 23, 2026 | 3.38 | 3.45 | 3.45 | 3.52 | 3.29 | 433,505 |
| February 20, 2026 | 3.61 | 3.39 | 0 | 3.61 | 3.32 | 788,843 |
| February 19, 2026 | 3.72 | 3.57 | 0 | 3.78 | 3.51 | 1.1M |
| February 18, 2026 | 3.89 | 3.75 | 0 | 3.9 | 3.72 | 740,000 |
| February 17, 2026 | 3.66 | 3.89 | 0 | 3.97 | 3.61 | 1.45M |
| February 13, 2026 | 3.4 | 3.64 | 0 | 3.7 | 3.37 | 813,646 |
| February 12, 2026 | 3.35 | 3.39 | 0 | 3.49 | 3.29 | 623,331 |
| February 11, 2026 | 3.48 | 3.29 | 0 | 3.51 | 3.24 | 865,500 |
| February 10, 2026 | 3.4 | 3.49 | 0 | 3.57 | 3.33 | 1.26M |
| February 09, 2026 | 3.01 | 3.38 | 0 | 3.39 | 3.01 | 2.36M |
| February 06, 2026 | 2.64 | 3.01 | 0 | 3.08 | 2.64 | 2.88M |
| February 05, 2026 | 2.24 | 2.58 | 0 | 2.62 | 2.21 | 2.63M |
| February 04, 2026 | 2.4 | 2.29 | 0 | 2.44 | 2.22 | 567,301 |
| February 03, 2026 | 2.34 | 2.4 | 0 | 2.46 | 2.26 | 748,049 |
| February 02, 2026 | 2.26 | 2.32 | 0 | 2.42 | 2.26 | 494,270 |
| January 30, 2026 | 2.45 | 2.31 | 0 | 2.48 | 2.28 | 973,600 |
| January 29, 2026 | 2.7 | 2.5 | 0 | 2.72 | 2.49 | 1.08M |
| January 28, 2026 | 2.84 | 2.7 | 0 | 3.03 | 2.7 | 1.75M |
| January 27, 2026 | 2.82 | 2.83 | 0 | 3.05 | 2.68 | 1.17M |
| January 26, 2026 | 2.57 | 2.81 | 0 | 2.85 | 2.54 | 1.03M |
| January 23, 2026 | 2.49 | 2.56 | 0 | 2.57 | 2.38 | 388,609 |
| January 22, 2026 | 2.36 | 2.5 | 0 | 2.58 | 2.36 | 614,726 |
| January 21, 2026 | 2.27 | 2.36 | 0 | 2.37 | 2.22 | 1.61M |
| January 20, 2026 | 2.07 | 2.26 | 0 | 2.3 | 2.07 | 525,731 |
| January 16, 2026 | 2.08 | 2.1 | 0 | 2.15 | 2.03 | 213,313 |
| January 15, 2026 | 2.18 | 2.08 | 0 | 2.18 | 2.05 | 170,055 |
| January 14, 2026 | 2.14 | 2.17 | 0 | 2.26 | 2.06 | 364,898 |
| January 13, 2026 | 2.05 | 2.14 | 0 | 2.14 | 1.97 | 570,340 |
| January 12, 2026 | 1.96 | 2.05 | 0 | 2.06 | 1.88 | 367,167 |
| January 09, 2026 | 2.01 | 1.93 | 0 | 2.02 | 1.89 | 617,010 |
| January 08, 2026 | 2.13 | 2 | 0 | 2.15 | 1.99 | 434,678 |
| January 07, 2026 | 2.06 | 2.11 | 0 | 2.17 | 2.04 | 353,017 |
| January 06, 2026 | 2.12 | 2.08 | 0 | 2.16 | 2.05 | 225,700 |
| January 05, 2026 | 2.16 | 2.13 | 0 | 2.16 | 1.94 | 739,341 |
| January 02, 2026 | 2.25 | 2.12 | 0 | 2.33 | 2.04 | 838,333 |
| December 31, 2025 | 1.95 | 2.01 | 0 | 2.04 | 1.94 | 222,439 |
| December 30, 2025 | 1.99 | 1.95 | 0 | 1.99 | 1.94 | 252,330 |
| December 29, 2025 | 2 | 1.99 | 0 | 2.03 | 1.93 | 391,722 |
| December 26, 2025 | 2.03 | 2.02 | 0 | 2.06 | 1.96 | 217,607 |
| December 24, 2025 | 2.02 | 2.04 | 0 | 2.09 | 1.99 | 148,902 |
| December 23, 2025 | 2.06 | 2.01 | 0 | 2.06 | 1.96 | 223,100 |
| December 22, 2025 | 2.02 | 2.06 | 0 | 2.12 | 2 | 326,542 |
| December 19, 2025 | 1.97 | 2 | 0 | 2.02 | 1.92 | 442,208 |