OptiNose, Inc. (OPTN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
OPTN Historical Return
If you invested $1000 in OptiNose, Inc. (OPTN) since IPO date, it would be worth $33.68 as of August 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $214.05. This corresponds to total returns of -96.63%, -78.6%, respectively, with annualized returns of -31.95%, -26.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OPTN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0 |
| May 20, 2025 | 9.67 | 9.6 | 9.6 | 9.72 | 9.48 | 860,961 |
| May 19, 2025 | 9.62 | 9.71 | 9.71 | 9.75 | 9.5 | 56,800 |
| May 16, 2025 | 9.44 | 9.69 | 9.69 | 9.74 | 9.44 | 169,941 |
| May 15, 2025 | 9.42 | 9.52 | 9.52 | 9.58 | 9.42 | 27,000 |
| May 14, 2025 | 9.42 | 9.42 | 9.42 | 9.49 | 9.42 | 15,910 |
| May 13, 2025 | 9.45 | 9.45 | 9.45 | 9.47 | 9.41 | 7,508 |
| May 12, 2025 | 9.43 | 9.42 | 9.42 | 9.43 | 9.4 | 8,700 |
| May 09, 2025 | 9.41 | 9.39 | 9.39 | 9.41 | 9.38 | 8,100 |
| May 08, 2025 | 9.39 | 9.39 | 9.39 | 9.43 | 9.37 | 21,241 |
| May 07, 2025 | 9.38 | 9.4 | 9.4 | 9.43 | 9.38 | 7,300 |
| May 06, 2025 | 9.4 | 9.38 | 9.38 | 9.44 | 9.38 | 22,804 |
| May 05, 2025 | 9.38 | 9.42 | 9.42 | 9.44 | 9.38 | 20,508 |
| May 02, 2025 | 9.41 | 9.4 | 9.4 | 9.45 | 9.38 | 21,200 |
| May 01, 2025 | 9.33 | 9.39 | 9.39 | 9.39 | 9.33 | 12,400 |
| April 30, 2025 | 9.28 | 9.32 | 9.32 | 9.37 | 9.28 | 17,736 |
| April 29, 2025 | 9.32 | 9.32 | 9.32 | 9.35 | 9.28 | 32,200 |
| April 28, 2025 | 9.29 | 9.34 | 9.34 | 9.35 | 9.25 | 25,408 |
| April 25, 2025 | 9.2 | 9.28 | 9.28 | 9.3 | 9.2 | 18,800 |
| April 24, 2025 | 9.18 | 9.26 | 9.26 | 9.29 | 9.18 | 47,200 |
| April 23, 2025 | 9.23 | 9.18 | 9.18 | 9.3 | 9.18 | 22,306 |
| April 22, 2025 | 9.21 | 9.17 | 9.17 | 9.22 | 9.14 | 48,209 |
| April 21, 2025 | 9.14 | 9.16 | 9.16 | 9.22 | 9.14 | 29,600 |
| April 17, 2025 | 9.21 | 9.17 | 9.17 | 9.24 | 9.15 | 19,100 |
| April 16, 2025 | 9.17 | 9.16 | 9.16 | 9.28 | 9.12 | 34,000 |
| April 15, 2025 | 9.12 | 9.19 | 9.19 | 9.19 | 9.09 | 96,000 |
| April 14, 2025 | 9.11 | 9.1 | 9.1 | 9.13 | 9.05 | 89,211 |
| April 11, 2025 | 9.04 | 9.07 | 9.07 | 9.1 | 9 | 54,706 |
| April 10, 2025 | 8.97 | 9.05 | 9.05 | 9.11 | 8.9 | 195,940 |
| April 09, 2025 | 9.02 | 9 | 9 | 9.1 | 8.75 | 498,900 |
| April 08, 2025 | 9.14 | 9.05 | 9.05 | 9.15 | 9.03 | 107,029 |
| April 07, 2025 | 9.02 | 9.1 | 9.1 | 9.15 | 8.96 | 225,800 |
| April 04, 2025 | 9.11 | 9.1 | 9.1 | 9.19 | 9.04 | 229,502 |
| April 03, 2025 | 9.1 | 9.14 | 9.14 | 9.19 | 9.09 | 70,481 |
| April 02, 2025 | 9.1 | 9.16 | 9.16 | 9.19 | 9.1 | 53,140 |
| April 01, 2025 | 9.12 | 9.15 | 9.15 | 9.19 | 9.1 | 103,655 |
| March 31, 2025 | 9.13 | 9.17 | 9.17 | 9.17 | 9.1 | 89,300 |
| March 28, 2025 | 9.15 | 9.15 | 9.15 | 9.17 | 9.13 | 93,308 |
| March 27, 2025 | 9.19 | 9.14 | 9.14 | 9.19 | 9.12 | 120,600 |
| March 26, 2025 | 9.17 | 9.17 | 9.17 | 9.35 | 9.13 | 142,100 |
| March 25, 2025 | 9.14 | 9.17 | 9.17 | 9.22 | 9.14 | 111,438 |
| March 24, 2025 | 9.12 | 9.17 | 9.17 | 9.27 | 9.12 | 214,100 |
| March 21, 2025 | 9.12 | 9.15 | 9.15 | 9.17 | 9.1 | 283,160 |
| March 20, 2025 | 9.5 | 9.15 | 9.15 | 9.6 | 9.09 | 2.17M |
| March 19, 2025 | 5.8 | 6 | 6 | 6.14 | 5.44 | 20,824 |
| March 18, 2025 | 5.96 | 5.8 | 5.8 | 6.02 | 5.59 | 13,400 |
| March 17, 2025 | 5.52 | 5.88 | 5.88 | 6.26 | 5.5 | 34,649 |
| March 14, 2025 | 5.4 | 5.36 | 5.36 | 5.47 | 5.33 | 13,523 |
| March 13, 2025 | 5.5 | 5.37 | 5.37 | 5.53 | 5.36 | 12,945 |
| March 12, 2025 | 5.5 | 5.47 | 5.47 | 5.56 | 5.47 | 10,913 |
| March 11, 2025 | 5.37 | 5.45 | 5.45 | 5.5 | 5.37 | 12,013 |
| March 10, 2025 | 5.27 | 5.46 | 5.46 | 5.61 | 5.27 | 17,307 |
| March 07, 2025 | 5.26 | 5.28 | 5.28 | 5.42 | 5.11 | 17,644 |
| March 06, 2025 | 5.48 | 5.31 | 5.31 | 5.62 | 5.31 | 17,131 |
| March 05, 2025 | 5.33 | 5.44 | 5.44 | 5.55 | 5.33 | 20,462 |
| March 04, 2025 | 5.27 | 5.62 | 5.62 | 5.81 | 5.1 | 51,128 |
| March 03, 2025 | 5.69 | 5.27 | 5.27 | 5.82 | 5.11 | 41,900 |
| February 28, 2025 | 5.82 | 5.81 | 5.81 | 5.82 | 5.21 | 35,545 |
| February 27, 2025 | 6.08 | 5.62 | 5.62 | 6.08 | 5.62 | 8,329 |
| February 26, 2025 | 5.5 | 5.65 | 5.65 | 6.05 | 5.35 | 16,600 |
AD
