Opera Limited - OPRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	20.19	19.98	19.58	20.24	19.77	341,818
July 02, 2025	20.43	20.08	19.68	20.49	19.95	1.05M
July 01, 2025	19.14	20.33	19.92	20.65	19.1	1.41M
June 30, 2025	18.53	18.9	18.52	18.95	18.41	602,200
June 27, 2025	18.71	18.47	18.1	18.78	18.09	619,927
June 26, 2025	18.31	18.67	18.3	18.81	18.02	587,500
June 25, 2025	18.3	18.33	17.96	18.54	18.12	435,781
June 24, 2025	17.81	18.17	17.81	18.27	17.63	563,755
June 23, 2025	17.79	17.58	17.23	17.8	17.27	616,929
June 20, 2025	18.59	18.03	17.67	18.79	17.57	699,600
June 18, 2025	18.39	18.58	18.21	18.71	18.2	668,400
June 17, 2025	18.15	18.44	18.07	18.57	18	476,200
June 16, 2025	18.68	18.4	18.03	18.84	18.29	225,400
June 13, 2025	18.44	18.43	18.06	18.7	18.26	324,700
June 12, 2025	18.9	18.99	18.61	19.26	18.79	478,700
June 11, 2025	19.06	19.1	18.72	19.63	18.88	518,895
June 10, 2025	19.01	18.97	18.59	19.07	18.48	268,690
June 09, 2025	19.35	18.91	18.53	19.45	18.85	203,327
June 06, 2025	18.36	18.98	18.98	19.08	18.36	344,521
June 05, 2025	18.62	18.36	18.36	18.96	18.22	404,526
June 04, 2025	18.11	18.63	18.63	18.67	17.99	295,802
June 03, 2025	18.5	18.18	18.18	18.99	18.14	418,500
June 02, 2025	18.31	18.12	18.12	18.37	17.79	447,492
May 30, 2025	17.89	18.35	18.35	18.42	17.66	415,100
May 29, 2025	18.24	18.05	18.05	18.27	17.82	471,012
May 28, 2025	18.32	18.16	18.16	18.64	18.01	341,255
May 27, 2025	17.61	17.87	17.87	17.99	17.37	325,200
May 23, 2025	17.51	17.37	17.37	18	17.22	260,950
May 22, 2025	17.97	17.84	17.84	18.11	17.79	227,232
May 21, 2025	18.25	17.91	17.91	18.55	17.89	305,307

Opera Limited (OPRA) NASDAQ