Opera Limited - OPRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.28	12.29	12.29	12.5	12.24	340,549
February 19, 2026	12.12	12.4	12.4	12.44	12	429,748
February 18, 2026	12.29	12.24	12.24	12.65	12.11	479,768
February 17, 2026	12.36	12.29	12.29	12.47	11.99	456,196
February 13, 2026	12.24	12.38	12.38	12.61	12.23	392,441
February 12, 2026	12.93	12.29	12.27	12.95	12.14	920,546
February 11, 2026	13.12	12.92	12.92	13.2	12.47	551,575
February 10, 2026	12.99	13.14	13.14	13.34	12.94	398,233
February 09, 2026	12.71	12.99	12.99	13.08	12.51	418,491
February 06, 2026	12.09	12.71	12.71	12.73	12	681,316
February 05, 2026	12.63	11.79	11.79	12.73	11.71	1.06M
February 04, 2026	13.15	12.76	12.76	13.15	12.55	988,599
February 03, 2026	14.1	13.19	13.19	14.11	12.85	1.32M
February 02, 2026	13.86	14.1	14.1	14.87	13.75	1.92M
January 30, 2026	13.36	12.42	12.42	13.54	12.41	1.11M
January 29, 2026	14	13.48	13.48	14.06	13.38	528,684
January 28, 2026	13.87	14.18	14.18	14.78	13.86	901,142
January 27, 2026	13.79	13.84	13.84	13.96	13.68	650,000
January 26, 2026	13.5	13.77	13.77	13.8	13.37	419,000
January 23, 2026	13.78	13.51	13.51	13.78	13.46	334,466
January 22, 2026	13.53	13.78	13.78	13.85	13.49	318,732
January 21, 2026	13.24	13.45	13.45	13.53	13.13	547,418
January 20, 2026	13.71	13.23	13.23	13.87	13.17	824,516
January 16, 2026	14.12	14.07	14.07	14.31	13.91	551,072
January 15, 2026	13.56	14.08	14.08	14.14	13.46	1.01M
January 14, 2026	13.4	13.45	13.45	13.48	13.22	677,945
January 13, 2026	13.55	13.47	13.47	13.68	13.18	812,302
January 12, 2026	13.51	13.55	13.55	13.7	13.13	840,429
January 09, 2026	14.2	13.46	13.46	14.29	13.36	1.31M
January 08, 2026	14.41	14.18	14.18	14.41	14.16	585,967
January 07, 2026	14.23	14.44	14.44	14.52	14.03	855,582
January 06, 2026	14.77	14.66	14.27	14.77	14.41	788,043
January 05, 2026	14.52	14.54	14.54	14.69	14.37	827,282
January 02, 2026	14.63	14.23	14.23	14.7	14.14	416,056
December 31, 2025	14.31	14.16	14.16	14.4	14.15	418,060
December 30, 2025	14.56	14.33	14.33	14.74	14.29	493,094
December 29, 2025	14.64	14.54	14.54	15.11	14.42	492,150
December 26, 2025	14.53	14.51	14.51	14.58	14.31	223,760
December 24, 2025	14.48	14.52	14.52	14.57	14.31	157,732
December 23, 2025	15.11	14.45	14.45	15.5	14.33	884,510
December 22, 2025	14.59	14.74	14.74	14.79	14.45	610,894
December 19, 2025	14.26	14.1	14.1	14.44	13.94	566,238
December 18, 2025	14.23	14.05	14.05	14.48	13.97	320,943
December 17, 2025	14.25	13.99	13.99	14.56	13.95	491,851
December 16, 2025	13.9	14.25	14.25	14.32	13.9	558,684
December 15, 2025	14.22	13.97	13.97	14.28	13.8	558,946
December 12, 2025	14.69	14.27	14.27	14.71	14.13	606,636
December 11, 2025	13.99	14.57	14.57	14.67	13.94	605,022
December 10, 2025	13.86	13.99	13.99	14.15	13.75	483,000
December 09, 2025	13.91	13.82	13.82	13.97	13.61	475,380
December 08, 2025	13.84	13.91	13.91	13.98	13.7	460,866
December 05, 2025	13.4	13.81	13.81	13.96	13.4	749,830
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

Opera Limited (OPRA) NASDAQ