Skip to main content
Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
4.890
+0.120 (2.52%)
At close: Mar 6, 2026, 4:00 PM EST
4.970
+0.080 (1.64%)
After-hours: Mar 6, 2026, 7:55 PM EST

Opus Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264.775.104.684.894.892.52%1,509,510
Mar 5, 20264.534.824.434.774.774.38%1,735,102
Mar 4, 20264.254.594.084.574.577.53%917,018
Mar 3, 20264.224.494.154.254.25-1.85%807,500
Mar 2, 20264.084.423.834.334.334.09%1,267,409
Feb 27, 20263.544.173.534.164.1615.88%1,224,744
Feb 26, 20263.513.603.433.593.592.57%457,276
Feb 25, 20263.693.693.443.503.50-3.85%598,476
Feb 24, 20263.393.753.393.643.645.51%1,738,258
Feb 23, 20263.383.523.293.453.451.77%433,135
Feb 20, 20263.613.613.323.393.39-5.04%788,208
Feb 19, 20263.723.783.513.573.57-4.80%1,101,057
Feb 18, 20263.893.903.723.753.75-3.60%739,183
Feb 17, 20263.663.973.613.893.896.87%1,443,546
Feb 13, 20263.403.703.373.643.647.37%794,947
Feb 12, 20263.353.493.293.393.393.04%621,335
Feb 11, 20263.483.513.243.293.29-5.73%865,386
Feb 10, 20263.403.573.333.493.493.25%1,253,238
Feb 9, 20263.013.393.013.383.3812.29%2,343,705
Feb 6, 20262.643.082.643.013.0116.67%2,881,315
Feb 5, 20262.242.622.212.582.5812.66%2,618,994
Feb 4, 20262.402.442.222.292.29-4.58%566,521
Feb 3, 20262.342.462.262.402.403.45%745,489
Feb 2, 20262.262.422.262.322.320.43%493,970
Jan 30, 20262.452.482.282.312.31-7.60%971,960
Jan 29, 20262.702.722.492.502.50-7.41%1,058,631
Jan 28, 20262.843.032.702.702.70-4.59%1,749,949
Jan 27, 20262.823.052.682.832.830.71%1,165,852
Jan 26, 20262.572.852.542.812.819.77%1,026,573
Jan 23, 20262.492.572.382.562.562.40%388,183
Jan 22, 20262.362.582.362.502.505.93%614,331
Jan 21, 20262.272.372.222.362.364.42%1,609,046
Jan 20, 20262.072.302.072.262.267.62%524,549
Jan 16, 20262.082.152.032.102.100.96%213,199
Jan 15, 20262.182.182.052.082.08-4.15%170,018
Jan 14, 20262.142.262.062.172.171.40%364,671
Jan 13, 20262.052.141.972.142.144.39%568,656
Jan 12, 20261.962.061.882.052.056.22%367,044
Jan 9, 20262.012.021.891.931.93-3.50%602,421
Jan 8, 20262.132.151.992.002.00-5.21%429,102
Jan 7, 20262.062.182.042.112.111.44%353,017
Jan 6, 20262.122.162.052.082.08-2.35%217,608
Jan 5, 20262.162.161.942.132.130.47%739,241
Jan 2, 20262.252.332.042.122.125.47%838,333
Dec 31, 20251.952.041.942.012.013.08%214,004
Dec 30, 20251.991.991.941.951.95-2.01%252,330
Dec 29, 20252.002.031.931.991.99-1.49%391,722
Dec 26, 20252.032.061.962.022.02-0.98%217,607
Dec 24, 20252.022.091.992.042.041.49%148,902
Dec 23, 20252.062.061.962.012.01-2.43%223,090
Dec 22, 20252.022.122.002.062.063.00%326,542
Dec 19, 20251.972.021.922.002.001.01%442,208
Dec 18, 20252.022.091.971.981.98-1.98%313,489
Dec 17, 20252.172.192.012.022.02-5.61%483,640
Dec 16, 20252.142.202.142.142.140.47%237,962
Dec 15, 20252.372.422.132.132.13-9.75%362,583
Dec 12, 20252.432.502.322.362.36-3.28%334,590
Dec 11, 20252.532.532.412.442.44-2.40%347,548
Dec 10, 20252.492.592.452.502.504.60%855,359
Dec 9, 20252.292.482.272.392.394.37%4,646,845
Dec 8, 20252.282.322.212.292.290.88%191,540
Dec 5, 20252.252.292.142.272.271.79%224,366
Dec 4, 20252.092.292.062.232.236.70%382,855
Dec 3, 20252.032.121.992.092.095.03%263,572
Dec 2, 20252.002.061.971.991.99-0.50%410,407
Dec 1, 20252.112.111.972.002.00-6.10%222,258
Nov 28, 20252.042.152.032.132.135.45%265,145
Nov 26, 20252.012.051.982.022.022.02%256,974
Nov 25, 20252.032.031.921.981.98-1.00%305,503
Nov 24, 20251.942.011.942.002.004.71%247,152
Nov 21, 20251.931.951.861.911.91-1.04%162,707
Nov 20, 20251.882.051.871.931.933.76%764,926
Nov 19, 20251.881.911.801.861.86-1.06%460,300
Nov 18, 20251.721.891.701.881.888.05%421,286
Nov 17, 20251.851.911.741.741.74-7.45%494,962
Nov 14, 20251.831.931.801.881.881.62%382,885
Nov 13, 20251.961.981.781.851.85-3.65%627,013
Nov 12, 20251.921.951.851.921.92-2.54%420,043
Nov 11, 20251.961.981.851.971.97-659,000
Nov 10, 20252.032.031.921.971.97-1.50%614,755
Nov 7, 20252.042.081.882.002.00-1.48%663,632
Nov 6, 20252.042.131.862.032.03-4.25%1,405,942
Nov 5, 20252.172.222.122.122.12-2.30%251,579
Nov 4, 20252.102.232.032.172.171.40%471,624
Nov 3, 20252.322.372.102.142.14-6.96%564,675
Oct 31, 20252.012.301.962.302.3016.75%1,266,534
Oct 30, 20251.982.011.901.971.97-0.51%450,156
Oct 29, 20251.962.041.901.981.982.59%892,073
Oct 28, 20252.002.021.901.931.93-3.50%303,716
Oct 27, 20251.972.021.952.002.000.50%342,342
Oct 24, 20251.982.001.911.991.99-0.50%242,792
Oct 23, 20251.982.001.902.002.002.56%274,984
Oct 22, 20252.012.031.891.951.95-2.99%357,833
Oct 21, 20251.982.041.902.012.011.52%390,562
Oct 20, 20251.932.001.911.981.985.88%324,203
Oct 17, 20251.992.031.861.871.87-6.97%367,917
Oct 16, 20252.012.091.982.012.010.50%585,272
Oct 15, 20252.022.041.902.002.00-291,225
Oct 14, 20252.012.021.932.002.00-636,118
Oct 13, 20251.992.061.932.002.002.04%709,695