Opera Limited - OPRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	19	20.48	20.48	20.82	18.99	1.26M
September 26, 2025	18.99	18.82	18.82	18.99	18.49	266,761
September 25, 2025	18.86	18.79	18.79	18.98	18.39	516,720
September 24, 2025	18.95	19.18	19.18	19.3	18.87	443,600
September 23, 2025	19.29	18.82	18.82	19.36	18.72	287,371
September 22, 2025	18.62	19.12	19.12	19.38	18.62	489,500
September 19, 2025	19.57	18.81	18.81	19.67	18.76	639,833
September 18, 2025	19.22	19.62	19.62	19.82	19.2	824,089
September 17, 2025	19.68	19.41	19.41	19.74	19.15	485,956
September 16, 2025	20.47	19.9	19.9	20.53	19.83	613,207
September 15, 2025	19.67	20.28	20.28	20.61	19.65	865,390
September 12, 2025	19.3	19.67	19.67	19.71	19.26	449,195
September 11, 2025	19.6	19.39	19.39	19.61	19.05	708,500
September 10, 2025	19.79	19.68	19.68	19.91	19.44	857,814
September 09, 2025	19.37	19.59	19.59	19.68	19.1	1.12M
September 08, 2025	17.92	19.3	19.3	19.36	17.89	1.74M
September 05, 2025	17.83	17.82	17.82	17.94	17.48	993,349
September 04, 2025	17.55	17.8	17.8	18.15	17.5	1.24M
September 03, 2025	16.75	17.75	17.75	18.27	16.62	2.42M
September 02, 2025	16	16.05	16.05	16.11	15.69	429,927
August 29, 2025	16.76	16.25	16.25	16.79	16.2	393,886
August 28, 2025	16.5	16.76	16.76	16.8	16.4	512,154
August 27, 2025	16.51	16.41	16.41	16.61	16.32	317,804
August 26, 2025	16.16	16.46	16.46	16.77	16.16	640,098
August 25, 2025	15.87	16.08	16.08	16.62	15.81	1.37M
August 22, 2025	16.04	16.04	16.04	16.58	16	765,330
August 21, 2025	15.9	16.04	16.04	16.26	15.45	1M
August 20, 2025	16.45	15.78	15.78	16.47	15.51	1.01M
August 19, 2025	17.7	16.17	16.17	17.72	15.58	2.46M
August 18, 2025	16.55	17.01	17.01	17.05	16.29	1.93M
August 15, 2025	15.6	16.32	16.32	16.43	15.37	1.48M
August 14, 2025	16.28	15.4	15.4	16.32	15.38	891,653
August 13, 2025	16.57	16.45	16.45	16.74	16.22	488,100
August 12, 2025	16	16.44	16.44	16.49	15.7	629,467
August 11, 2025	15.91	15.98	15.98	16.54	15.84	417,600
August 08, 2025	16.25	15.92	15.92	16.26	15.9	339,811
August 07, 2025	16.45	16.27	16.27	16.52	16.08	256,164
August 06, 2025	16.3	16.43	16.43	16.44	16.21	451,988
August 05, 2025	16.3	16.17	16.17	16.49	16.01	409,606
August 04, 2025	16	16.23	16.23	16.29	15.99	324,739
August 01, 2025	16.25	15.86	15.86	16.25	15.6	564,674
July 31, 2025	16.26	16.57	16.57	16.76	16.26	472,049
July 30, 2025	16.4	16.05	16.05	16.47	15.93	675,749
July 29, 2025	17.05	16.41	16.41	17.16	16.38	386,111
July 28, 2025	17.22	16.95	16.95	17.3	16.86	506,560
July 25, 2025	17.19	17.2	17.2	17.34	16.88	500,331
July 24, 2025	17.71	17.08	17.08	17.95	17.03	526,938
July 23, 2025	17.7	17.63	17.63	17.81	17.5	272,297
July 22, 2025	17.62	17.49	17.49	17.9	17.4	449,025
July 21, 2025	18	17.74	17.74	18.05	17.29	918,400
July 18, 2025	18.45	17.89	17.89	18.64	17.81	514,459
July 17, 2025	18.61	18.26	18.26	18.9	18.19	602,432
July 16, 2025	18.73	18.61	18.61	18.94	17.98	358,366
July 15, 2025	18.84	18.69	18.69	18.99	18.42	379,419
July 14, 2025	18.32	18.6	18.6	18.73	18.09	722,018
July 11, 2025	19.44	18.44	18.44	19.57	18.2	1.08M
July 10, 2025	19.4	19.71	19.71	19.88	19.16	477,019
July 09, 2025	19.31	19.49	19.49	19.73	19.05	692,082
July 08, 2025	19.4	19.14	19.14	19.65	19.14	551,926
July 07, 2025	19.87	19.5	19.11	19.96	19.32	547,400

Opera Limited (OPRA) NASDAQ