Opiant Pharmaceuticals, Inc. - OPNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 01, 2023	20.88	20.65	20.65	21	20.5	562,778
February 28, 2023	20.72	20.77	20.77	20.94	20.72	42,308
February 27, 2023	21.01	20.76	20.76	21.01	20.71	36,134
February 24, 2023	20.64	20.92	20.92	21.04	20.64	37,740
February 23, 2023	20.86	20.79	20.79	20.93	20.56	45,951
February 22, 2023	20.79	20.87	20.87	21.04	20.75	24,183
February 21, 2023	20.99	20.8	20.8	20.99	20.74	26,095
February 17, 2023	20.95	20.98	20.98	21	20.8	30,273
February 16, 2023	21.46	20.86	20.86	21.46	20.83	52,800
February 15, 2023	20.88	20.99	20.99	21	20.78	45,093
February 14, 2023	20.96	20.96	20.96	21.09	20.85	17,384
February 13, 2023	20.98	21	21	21.02	20.86	13,721
February 10, 2023	21.05	21.1	21.1	21.14	20.9	13,459
February 09, 2023	21.1	20.81	20.81	21.1	20.75	44,351
February 08, 2023	21	21.1	21.1	21.14	20.84	105,350
February 07, 2023	20.81	21.03	21.03	21.1	20.6	49,652
February 06, 2023	20.4	20.8	20.8	21.13	20.4	237,709
February 03, 2023	20.02	20.2	20.2	20.25	20.02	22,855
February 02, 2023	20.07	20.1	20.1	20.14	20	38,217
February 01, 2023	20.2	20.03	20.03	20.23	20.01	231,353
January 31, 2023	20.24	20.18	20.18	20.3	20.15	115,240
January 30, 2023	20.25	20.23	20.23	20.3	20.22	74,861
January 27, 2023	20.32	20.26	20.26	20.36	20.24	65,779
January 26, 2023	20.75	20.28	20.28	20.75	19.96	215,344
January 25, 2023	20.43	20.69	20.69	20.84	20.32	73,883
January 24, 2023	20.5	20.43	20.43	20.54	20.42	41,851
January 23, 2023	20.38	20.44	20.44	20.56	20.38	55,787
January 20, 2023	20.65	20.4	20.4	20.76	20.4	32,555
January 19, 2023	20.38	20.45	20.45	20.45	20.37	41,669
January 18, 2023	20.31	20.38	20.38	20.41	20.31	35,357
January 17, 2023	20.21	20.41	20.41	20.41	20.21	36,295
January 13, 2023	20.26	20.26	20.26	20.28	20.22	35,183
January 12, 2023	20.2	20.22	20.22	20.29	20.2	28,850
January 11, 2023	20.2	20.21	20.21	20.23	20.2	26,467
January 10, 2023	20.2	20.2	20.2	20.22	20.19	58,424
January 09, 2023	20.2	20.2	20.2	20.22	20.19	48,460
January 06, 2023	20.29	20.19	20.19	20.29	20.19	64,883
January 05, 2023	20.2	20.24	20.24	20.28	20.2	153,489
January 04, 2023	20.22	20.21	20.21	20.28	20.2	121,395
January 03, 2023	20.25	20.24	20.24	20.36	20.2	115,967
December 30, 2022	20.23	20.28	20.28	20.46	20.21	24,133
December 29, 2022	20.27	20.29	20.29	20.3	20.21	44,277
December 28, 2022	20.29	20.23	20.23	20.29	20.21	43,385
December 27, 2022	20.23	20.2	20.2	20.26	20.2	48,265
December 23, 2022	20.36	20.21	20.21	20.39	20.2	23,843
December 22, 2022	20.28	20.2	20.2	20.43	20.2	48,671
December 21, 2022	20.42	20.26	20.26	20.42	20.23	39,094
December 20, 2022	20.26	20.24	20.24	20.33	20.21	52,663
December 19, 2022	20.29	20.2	20.2	20.33	20.2	48,193
December 16, 2022	20.21	20.25	20.25	20.29	20.21	76,848
December 15, 2022	20.24	20.23	20.23	20.33	20.2	64,760
December 14, 2022	20.2	20.21	20.21	20.27	20.2	116,153
December 13, 2022	20.2	20.21	20.21	20.32	20.2	124,816
December 12, 2022	20.33	20.2	20.2	20.33	20.19	105,310
December 09, 2022	20.29	20.21	20.21	20.38	20.15	139,216
December 08, 2022	20.21	20.23	20.23	20.42	20.2	120,554
December 07, 2022	20.15	20.2	20.2	20.31	20.11	107,017
December 06, 2022	20.25	20.16	20.16	20.25	20.16	49,098
December 05, 2022	20.15	20.22	20.22	20.25	20.1	168,236
December 02, 2022	20.12	20.17	20.17	20.23	20.12	33,856

Opiant Pharmaceuticals, Inc. (OPNT) NASDAQ