Opera Limited - OPRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.79	13.4	13.4	13.82	13.38	887,126
December 03, 2025	13.52	13.79	13.79	13.89	13.31	525,605
December 02, 2025	13.29	13.51	13.51	13.66	13.25	709,500
December 01, 2025	13.63	13.21	13.21	13.66	13.19	750,100
November 28, 2025	13.47	13.62	13.62	13.65	13.42	457,018
November 26, 2025	13.54	13.37	13.37	13.6	13.35	418,300
November 25, 2025	13.46	13.46	13.46	13.57	13.26	487,927
November 24, 2025	13.05	13.45	13.45	13.5	12.97	671,728
November 21, 2025	13.04	12.97	12.97	13.08	12.62	955,530
November 20, 2025	13.16	13.09	13.09	13.26	12.77	1.43M
November 19, 2025	13.15	12.89	12.89	13.23	12.8	667,731
November 18, 2025	13.07	13.11	13.11	13.3	12.78	637,146
November 17, 2025	13.47	13.1	13.1	13.69	13.1	659,419
November 14, 2025	13.3	13.46	13.46	13.85	13.18	685,933
November 13, 2025	13.74	13.4	13.4	13.84	13.19	607,000
November 12, 2025	13.67	13.74	13.74	13.84	13.49	489,154
November 11, 2025	13.8	13.62	13.62	13.85	13.6	496,494
November 10, 2025	14.31	13.96	13.96	14.31	13.86	586,200
November 07, 2025	13.63	13.91	13.91	14.05	13.57	896,633
November 06, 2025	14.8	13.73	13.73	14.9	13.62	1.13M
November 05, 2025	13.6	14.42	14.42	14.69	13.6	1.53M
November 04, 2025	14.15	13.61	13.61	14.26	13.6	1.22M
November 03, 2025	14.75	14.42	14.42	14.77	14.25	728,338
October 31, 2025	14.71	14.74	14.74	14.84	14.43	802,144
October 30, 2025	15	14.53	14.53	15.01	14.36	1.68M
October 29, 2025	15.77	14.99	14.99	15.87	14.61	2.14M
October 28, 2025	15.85	15.52	15.52	15.94	15.37	1.03M
October 27, 2025	15.85	15.85	15.85	15.98	15.68	553,279
October 24, 2025	15.67	15.59	15.59	15.87	15.55	673,500
October 23, 2025	15.36	15.42	15.42	15.7	15.31	570,157
October 22, 2025	15.77	15.47	15.47	15.8	15.06	1.15M
October 21, 2025	16.1	15.8	15.8	16.38	15.61	2.21M
October 20, 2025	16.12	16.1	16.1	16.41	16.04	572,110
October 17, 2025	16.11	16.11	16.11	16.33	15.9	481,315
October 16, 2025	16.4	16.37	16.37	16.69	16.24	672,585
October 15, 2025	16.74	16.38	16.38	16.81	16.12	642,500
October 14, 2025	16.1	16.5	16.5	16.7	15.81	796,586
October 13, 2025	16.41	16.42	16.42	16.52	16.14	824,531
October 10, 2025	16.67	16.13	16.13	16.85	15.88	1.07M
October 09, 2025	17.01	16.93	16.93	17.05	16.51	811,722
October 08, 2025	17.22	16.89	16.89	17.43	16.83	1.06M
October 07, 2025	17.88	17.21	17.21	17.88	16.72	1.86M
October 06, 2025	17.98	17.94	17.94	18.29	17.1	1.23M
October 03, 2025	18.52	17.9	17.9	18.6	17.7	979,518
October 02, 2025	19.93	18.3	18.3	19.93	17.91	1.63M
October 01, 2025	20.62	19.68	19.68	20.77	19.52	840,600
September 30, 2025	20.56	20.64	20.64	21.06	20.22	1.09M
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

Opera Limited (OPRA) NASDAQ