Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
5.00
-0.12 (-2.34%)
At close: Apr 28, 2026, 4:00 PM EDT
5.10
+0.10 (2.00%)
After-hours: Apr 28, 2026, 6:04 PM EDT
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.09 | 5.20 | 4.88 | 5.00 | 5.00 | -2.34% | 1,196,360 |
| Apr 27, 2026 | 5.24 | 5.43 | 5.09 | 5.12 | 5.12 | -2.10% | 726,188 |
| Apr 24, 2026 | 5.21 | 5.39 | 4.94 | 5.23 | 5.23 | 0.38% | 655,394 |
| Apr 23, 2026 | 5.44 | 5.44 | 5.03 | 5.21 | 5.21 | -4.75% | 1,130,198 |
| Apr 22, 2026 | 5.28 | 5.57 | 5.28 | 5.47 | 5.47 | 2.43% | 568,772 |
| Apr 21, 2026 | 5.50 | 5.59 | 5.32 | 5.34 | 5.34 | -3.61% | 497,761 |
| Apr 20, 2026 | 5.68 | 5.70 | 5.20 | 5.54 | 5.54 | -3.65% | 1,130,028 |
| Apr 17, 2026 | 5.75 | 5.81 | 5.63 | 5.75 | 5.75 | - | 740,888 |
| Apr 16, 2026 | 5.67 | 5.79 | 5.58 | 5.75 | 5.75 | 0.70% | 432,550 |
| Apr 15, 2026 | 5.57 | 5.75 | 5.40 | 5.71 | 5.71 | 2.88% | 682,885 |
| Apr 14, 2026 | 5.61 | 5.70 | 5.45 | 5.55 | 5.55 | -0.36% | 396,402 |
| Apr 13, 2026 | 5.37 | 5.75 | 5.16 | 5.57 | 5.57 | 3.92% | 498,909 |
| Apr 10, 2026 | 5.50 | 5.73 | 5.36 | 5.36 | 5.36 | -2.55% | 869,296 |
| Apr 9, 2026 | 5.14 | 5.57 | 5.07 | 5.50 | 5.50 | 6.80% | 972,429 |
| Apr 8, 2026 | 4.96 | 5.19 | 4.90 | 5.15 | 5.15 | 4.67% | 718,058 |
| Apr 7, 2026 | 4.57 | 4.93 | 4.43 | 4.92 | 4.92 | 6.72% | 745,180 |
| Apr 6, 2026 | 4.61 | 4.78 | 4.46 | 4.61 | 4.61 | 1.32% | 767,346 |
| Apr 2, 2026 | 4.60 | 4.76 | 4.51 | 4.55 | 4.55 | -2.99% | 346,859 |
| Apr 1, 2026 | 4.58 | 4.96 | 4.58 | 4.69 | 4.69 | 3.08% | 601,401 |
| Mar 31, 2026 | 4.37 | 4.61 | 4.37 | 4.55 | 4.55 | 4.60% | 443,386 |
| Mar 30, 2026 | 4.57 | 4.61 | 4.25 | 4.35 | 4.35 | - | 462,187 |
| Mar 27, 2026 | 4.48 | 4.61 | 4.34 | 4.35 | 4.35 | -3.76% | 336,971 |
| Mar 26, 2026 | 4.70 | 4.79 | 4.51 | 4.52 | 4.52 | -4.84% | 418,864 |
| Mar 25, 2026 | 4.59 | 4.79 | 4.56 | 4.75 | 4.75 | 5.32% | 389,731 |
| Mar 24, 2026 | 4.55 | 4.63 | 4.42 | 4.51 | 4.51 | -1.74% | 473,106 |
| Mar 23, 2026 | 4.43 | 4.64 | 4.32 | 4.59 | 4.59 | 4.56% | 625,610 |
| Mar 20, 2026 | 4.56 | 4.67 | 4.34 | 4.39 | 4.39 | -4.15% | 847,023 |
| Mar 19, 2026 | 4.53 | 4.64 | 4.33 | 4.58 | 4.58 | -1.72% | 987,687 |
| Mar 18, 2026 | 4.76 | 4.79 | 4.60 | 4.66 | 4.66 | -2.92% | 929,764 |
| Mar 17, 2026 | 5.17 | 5.21 | 4.77 | 4.80 | 4.80 | -7.51% | 1,272,834 |
| Mar 16, 2026 | 5.08 | 5.28 | 5.00 | 5.19 | 5.19 | 3.18% | 954,806 |
| Mar 13, 2026 | 4.88 | 5.21 | 4.84 | 5.03 | 5.03 | 3.93% | 1,208,414 |
| Mar 12, 2026 | 5.05 | 5.17 | 4.78 | 4.84 | 4.84 | -3.39% | 1,128,526 |
| Mar 11, 2026 | 5.00 | 5.19 | 4.90 | 5.01 | 5.01 | 3.30% | 2,010,733 |
| Mar 10, 2026 | 4.77 | 5.30 | 4.73 | 4.85 | 4.85 | 1.68% | 1,553,086 |
| Mar 9, 2026 | 4.87 | 5.10 | 4.68 | 4.77 | 4.77 | -2.45% | 1,220,149 |
| Mar 6, 2026 | 4.77 | 5.10 | 4.68 | 4.89 | 4.89 | 2.52% | 1,518,451 |
| Mar 5, 2026 | 4.53 | 4.82 | 4.43 | 4.77 | 4.77 | 4.38% | 1,740,552 |
| Mar 4, 2026 | 4.25 | 4.59 | 4.08 | 4.57 | 4.57 | 7.53% | 928,432 |
| Mar 3, 2026 | 4.22 | 4.49 | 4.15 | 4.25 | 4.25 | -1.85% | 807,599 |
| Mar 2, 2026 | 4.08 | 4.42 | 3.83 | 4.33 | 4.33 | 4.09% | 1,282,294 |
| Feb 27, 2026 | 3.54 | 4.17 | 3.53 | 4.16 | 4.16 | 15.88% | 1,231,716 |
| Feb 26, 2026 | 3.51 | 3.60 | 3.43 | 3.59 | 3.59 | 2.57% | 460,898 |
| Feb 25, 2026 | 3.69 | 3.69 | 3.44 | 3.50 | 3.50 | -3.85% | 599,783 |
| Feb 24, 2026 | 3.39 | 3.75 | 3.39 | 3.64 | 3.64 | 5.51% | 1,753,504 |
| Feb 23, 2026 | 3.38 | 3.52 | 3.29 | 3.45 | 3.45 | 1.77% | 433,505 |
| Feb 20, 2026 | 3.61 | 3.61 | 3.32 | 3.39 | 3.39 | -5.04% | 788,843 |
| Feb 19, 2026 | 3.72 | 3.78 | 3.51 | 3.57 | 3.57 | -4.80% | 1,101,884 |
| Feb 18, 2026 | 3.89 | 3.90 | 3.72 | 3.75 | 3.75 | -3.60% | 739,979 |
| Feb 17, 2026 | 3.66 | 3.97 | 3.61 | 3.89 | 3.89 | 6.87% | 1,446,838 |
| Feb 13, 2026 | 3.40 | 3.70 | 3.37 | 3.64 | 3.64 | 7.37% | 813,646 |
| Feb 12, 2026 | 3.35 | 3.49 | 3.29 | 3.39 | 3.39 | 3.04% | 623,331 |
| Feb 11, 2026 | 3.48 | 3.51 | 3.24 | 3.29 | 3.29 | -5.73% | 865,457 |
| Feb 10, 2026 | 3.40 | 3.57 | 3.33 | 3.49 | 3.49 | 3.25% | 1,259,235 |
| Feb 9, 2026 | 3.01 | 3.39 | 3.01 | 3.38 | 3.38 | 12.29% | 2,355,967 |
| Feb 6, 2026 | 2.64 | 3.08 | 2.64 | 3.01 | 3.01 | 16.67% | 2,884,480 |
| Feb 5, 2026 | 2.24 | 2.62 | 2.21 | 2.58 | 2.58 | 12.66% | 2,630,017 |
| Feb 4, 2026 | 2.40 | 2.44 | 2.22 | 2.29 | 2.29 | -4.58% | 567,301 |
| Feb 3, 2026 | 2.34 | 2.46 | 2.26 | 2.40 | 2.40 | 3.45% | 748,049 |
| Feb 2, 2026 | 2.26 | 2.42 | 2.26 | 2.32 | 2.32 | 0.43% | 494,270 |
| Jan 30, 2026 | 2.45 | 2.48 | 2.28 | 2.31 | 2.31 | -7.60% | 973,577 |
| Jan 29, 2026 | 2.70 | 2.72 | 2.49 | 2.50 | 2.50 | -7.41% | 1,076,516 |
| Jan 28, 2026 | 2.84 | 3.03 | 2.70 | 2.70 | 2.70 | -4.59% | 1,751,167 |
| Jan 27, 2026 | 2.82 | 3.05 | 2.68 | 2.83 | 2.83 | 0.71% | 1,168,433 |
| Jan 26, 2026 | 2.57 | 2.85 | 2.54 | 2.81 | 2.81 | 9.77% | 1,029,081 |
| Jan 23, 2026 | 2.49 | 2.57 | 2.38 | 2.56 | 2.56 | 2.40% | 388,609 |
| Jan 22, 2026 | 2.36 | 2.58 | 2.36 | 2.50 | 2.50 | 5.93% | 614,726 |
| Jan 21, 2026 | 2.27 | 2.37 | 2.22 | 2.36 | 2.36 | 4.42% | 1,613,647 |
| Jan 20, 2026 | 2.07 | 2.30 | 2.07 | 2.26 | 2.26 | 7.62% | 525,731 |
| Jan 16, 2026 | 2.08 | 2.15 | 2.03 | 2.10 | 2.10 | 0.96% | 213,313 |
| Jan 15, 2026 | 2.18 | 2.18 | 2.05 | 2.08 | 2.08 | -4.15% | 170,055 |
| Jan 14, 2026 | 2.14 | 2.26 | 2.06 | 2.17 | 2.17 | 1.40% | 364,898 |
| Jan 13, 2026 | 2.05 | 2.14 | 1.97 | 2.14 | 2.14 | 4.39% | 570,340 |
| Jan 12, 2026 | 1.96 | 2.06 | 1.88 | 2.05 | 2.05 | 6.22% | 367,167 |
| Jan 9, 2026 | 2.01 | 2.02 | 1.89 | 1.93 | 1.93 | -3.50% | 617,010 |
| Jan 8, 2026 | 2.13 | 2.15 | 1.99 | 2.00 | 2.00 | -5.21% | 434,678 |
| Jan 7, 2026 | 2.06 | 2.18 | 2.04 | 2.11 | 2.11 | 1.44% | 353,017 |
| Jan 6, 2026 | 2.12 | 2.16 | 2.05 | 2.08 | 2.08 | -2.35% | 225,693 |
| Jan 5, 2026 | 2.16 | 2.16 | 1.94 | 2.13 | 2.13 | 0.47% | 739,341 |
| Jan 2, 2026 | 2.25 | 2.33 | 2.04 | 2.12 | 2.12 | 5.47% | 838,333 |
| Dec 31, 2025 | 1.95 | 2.04 | 1.94 | 2.01 | 2.01 | 3.08% | 222,439 |
| Dec 30, 2025 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -2.01% | 252,330 |
| Dec 29, 2025 | 2.00 | 2.03 | 1.93 | 1.99 | 1.99 | -1.49% | 391,722 |
| Dec 26, 2025 | 2.03 | 2.06 | 1.96 | 2.02 | 2.02 | -0.98% | 217,607 |
| Dec 24, 2025 | 2.02 | 2.09 | 1.99 | 2.04 | 2.04 | 1.49% | 148,902 |
| Dec 23, 2025 | 2.06 | 2.06 | 1.96 | 2.01 | 2.01 | -2.43% | 223,090 |
| Dec 22, 2025 | 2.02 | 2.12 | 2.00 | 2.06 | 2.06 | 3.00% | 326,542 |
| Dec 19, 2025 | 1.97 | 2.02 | 1.92 | 2.00 | 2.00 | 1.01% | 442,208 |
| Dec 18, 2025 | 2.02 | 2.09 | 1.97 | 1.98 | 1.98 | -1.98% | 313,489 |
| Dec 17, 2025 | 2.17 | 2.19 | 2.01 | 2.02 | 2.02 | -5.61% | 483,640 |
| Dec 16, 2025 | 2.14 | 2.20 | 2.14 | 2.14 | 2.14 | 0.47% | 237,962 |
| Dec 15, 2025 | 2.37 | 2.42 | 2.13 | 2.13 | 2.13 | -9.75% | 362,583 |
| Dec 12, 2025 | 2.43 | 2.50 | 2.32 | 2.36 | 2.36 | -3.28% | 334,590 |
| Dec 11, 2025 | 2.53 | 2.53 | 2.41 | 2.44 | 2.44 | -2.40% | 347,548 |
| Dec 10, 2025 | 2.49 | 2.59 | 2.45 | 2.50 | 2.50 | 4.60% | 855,359 |
| Dec 9, 2025 | 2.29 | 2.48 | 2.27 | 2.39 | 2.39 | 4.37% | 4,646,845 |
| Dec 8, 2025 | 2.28 | 2.32 | 2.21 | 2.29 | 2.29 | 0.88% | 191,540 |
| Dec 5, 2025 | 2.25 | 2.29 | 2.14 | 2.27 | 2.27 | 1.79% | 224,366 |
| Dec 4, 2025 | 2.09 | 2.29 | 2.06 | 2.23 | 2.23 | 6.70% | 382,855 |
| Dec 3, 2025 | 2.03 | 2.12 | 1.99 | 2.09 | 2.09 | 5.03% | 263,572 |