Skip to main content
Opthea Limited (ASX:OPT)
Australia flag Australia · Delayed Price · Currency is AUD
0.600
-0.005 (-0.83%)
At close: Mar 14, 2025

Opthea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 20250.610.620.600.600.60-0.83%6,208,933
Mar 13, 20250.620.630.600.610.61-2.42%4,581,760
Mar 12, 20250.640.640.590.620.62-4.62%11,364,630
Mar 11, 20250.660.660.630.650.65-3.70%7,380,030
Mar 10, 20250.690.700.670.680.68-3.57%5,151,232
Mar 7, 20250.710.710.680.700.70-2.10%8,444,468
Mar 6, 20250.770.770.710.720.72-4.67%6,244,158
Mar 5, 20250.820.840.740.750.75-13.29%9,768,718
Mar 4, 20250.960.960.860.870.87-9.90%4,158,744
Mar 3, 20250.940.990.920.960.96-3,213,865
Feb 28, 20250.970.970.910.960.962.67%4,539,831
Feb 27, 20250.930.950.910.940.942.19%5,227,769
Feb 26, 20250.940.940.910.920.92-4.69%2,079,620
Feb 25, 20250.970.980.940.960.96-1.03%2,897,474
Feb 24, 20251.011.020.970.970.97-3.96%8,121,909
Feb 21, 20250.971.020.951.011.013.59%6,971,502
Feb 20, 20250.991.010.930.980.981.56%13,210,810
Feb 19, 20251.001.000.950.960.96-4.00%3,644,416
Feb 18, 20251.051.051.001.001.00-1.96%3,628,414
Feb 17, 20251.011.030.991.021.020.49%2,654,006
Feb 14, 20251.031.041.001.021.02-0.49%6,337,572
Feb 13, 20251.011.031.001.021.020.49%1,928,573
Feb 12, 20251.061.061.011.021.02-3.33%1,977,971
Feb 11, 20251.111.111.041.051.05-3.67%10,072,000
Feb 10, 20251.111.121.091.091.09-3.11%2,645,199
Feb 7, 20251.141.161.121.131.13-2.60%3,761,035
Feb 6, 20251.141.171.121.161.165.00%3,194,210
Feb 5, 20251.091.111.071.101.101.85%4,179,387
Feb 4, 20251.041.091.031.081.082.86%3,100,909
Feb 3, 20251.131.131.051.051.05-7.89%4,182,257
Jan 31, 20251.071.141.041.141.149.62%4,938,759
Jan 30, 20251.041.071.021.041.040.97%3,778,123
Jan 29, 20251.041.061.021.031.03-4,808,861
Jan 28, 20251.001.061.001.031.035.64%6,109,151
Jan 24, 20250.951.000.950.980.983.72%3,050,340
Jan 23, 20250.910.950.900.940.943.87%5,431,039
Jan 22, 20250.900.920.880.910.912.26%4,394,108
Jan 21, 20250.870.890.850.890.894.12%2,576,098
Jan 20, 20250.820.870.820.850.853.66%5,355,321
Jan 17, 20250.800.850.790.820.825.81%2,397,615
Jan 16, 20250.770.790.730.780.783.33%1,922,017
Jan 15, 20250.820.830.750.750.75-6.25%2,669,186
Jan 14, 20250.760.810.740.800.806.67%2,218,952
Jan 13, 20250.740.760.730.750.75-1,387,359
Jan 10, 20250.760.770.750.750.750.67%776,239
Jan 9, 20250.790.790.740.750.75-5.10%897,045
Jan 8, 20250.790.810.770.790.79-1.26%2,270,976
Jan 7, 20250.740.800.740.800.807.43%1,528,382
Jan 6, 20250.780.790.740.740.74-3.27%1,109,590
Jan 3, 20250.770.780.760.770.77-695,522
Jan 2, 20250.810.810.760.770.77-5.56%1,187,573
Dec 31, 20240.790.830.790.810.811.25%1,044,308
Dec 30, 20240.830.830.780.800.80-2.44%1,464,958
Dec 27, 20240.770.830.770.820.827.89%1,847,951
Dec 24, 20240.740.780.740.760.764.83%1,355,797
Dec 23, 20240.700.750.700.730.735.07%1,981,224
Dec 20, 20240.670.710.670.690.694.55%2,072,011
Dec 19, 20240.640.680.610.660.661.54%1,316,965
Dec 18, 20240.640.660.630.650.652.36%1,330,226
Dec 17, 20240.640.650.630.640.64-1,310,854
Dec 16, 20240.630.640.620.640.640.79%1,344,097
Dec 13, 20240.640.640.620.630.63-2.33%670,680
Dec 12, 20240.670.680.630.650.65-3.73%1,198,499
Dec 11, 20240.700.700.670.670.67-3.60%860,119
Dec 10, 20240.700.710.660.700.70-1.42%2,219,565
Dec 9, 20240.710.740.710.710.71-2.08%501,610
Dec 6, 20240.710.740.710.720.722.13%830,460
Dec 5, 20240.710.740.700.710.71-1.40%1,067,298
Dec 4, 20240.740.750.710.720.72-3.38%754,820
Dec 3, 20240.730.750.710.740.744.96%1,099,817
Dec 2, 20240.740.750.700.710.71-2.08%2,600,065
Nov 29, 20240.700.720.700.720.725.88%2,450,432
Nov 28, 20240.650.700.640.680.685.43%2,346,589
Nov 27, 20240.640.650.620.650.650.78%3,134,621
Nov 26, 20240.620.650.600.640.644.92%4,169,617
Nov 25, 20240.610.630.600.610.610.83%2,068,964
Nov 22, 20240.620.630.600.610.61-3.20%1,666,247
Nov 21, 20240.660.670.620.630.63-5.30%2,494,508
Nov 20, 20240.640.670.640.660.662.33%1,430,095
Nov 19, 20240.640.660.630.650.65-0.77%1,478,228
Nov 18, 20240.640.660.640.650.65-0.76%7,465,077
Nov 15, 20240.700.700.630.660.66-6.43%4,313,491
Nov 14, 20240.750.750.700.700.70-7.89%3,418,677
Nov 13, 20240.810.820.760.760.76-7.88%6,198,893
Nov 12, 20240.820.830.800.830.830.61%765,657
Nov 11, 20240.800.830.800.820.820.61%1,615,574
Nov 8, 20240.790.830.790.820.823.82%1,499,921
Nov 7, 20240.810.820.770.790.79-3.68%1,857,771
Nov 6, 20240.800.830.800.820.822.52%1,617,943
Nov 5, 20240.810.810.790.800.80-1.24%1,308,590
Nov 4, 20240.800.830.800.810.810.63%2,232,945
Nov 1, 20240.820.830.800.800.80-4.19%3,214,684
Oct 31, 20240.860.860.820.840.84-0.60%13,422,070
Oct 30, 20240.880.900.840.840.84-4.55%2,570,876
Oct 29, 20240.860.890.840.880.884.14%2,308,018
Oct 28, 20240.820.860.810.850.852.42%1,338,855
Oct 25, 20240.820.850.820.830.83-1.20%1,087,942
Oct 24, 20240.830.840.820.840.84-1,621,888
Oct 23, 20240.820.860.800.840.843.09%2,685,735
Oct 22, 20240.890.900.800.810.81-10.99%4,545,045