Skip to main content
Opera Limited (OPRA)
NASDAQ: OPRA · Real-Time Price · USD
13.81
+0.41 (3.06%)
At close: Dec 5, 2025, 4:00 PM EST
13.83
+0.02 (0.14%)
After-hours: Dec 5, 2025, 7:41 PM EST

Opera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4013.9613.4013.8113.813.06%721,997
Dec 4, 202513.7913.8213.3813.4013.40-2.83%887,175
Dec 3, 202513.5213.8913.3113.7913.792.07%525,415
Dec 2, 202513.2913.6613.2513.5113.512.27%709,117
Dec 1, 202513.6313.6613.1913.2113.21-3.01%749,937
Nov 28, 202513.4713.6513.4213.6213.621.87%433,531
Nov 26, 202513.5413.6013.3513.3713.37-0.67%416,076
Nov 25, 202513.4613.5713.2613.4613.460.07%487,868
Nov 24, 202513.0513.5012.9713.4513.453.70%669,749
Nov 21, 202513.0413.0812.6212.9712.97-0.92%953,597
Nov 20, 202513.1613.2612.7713.0913.091.55%1,428,354
Nov 19, 202513.1513.2312.8012.8912.89-1.68%667,731
Nov 18, 202513.0713.3012.7813.1113.110.08%637,146
Nov 17, 202513.4713.6913.0713.1013.10-2.67%659,788
Nov 14, 202513.3013.8513.1813.4613.460.45%685,933
Nov 13, 202513.7413.8413.1913.4013.40-2.47%606,975
Nov 12, 202513.6713.8413.4913.7413.740.88%489,154
Nov 11, 202513.8013.8513.6013.6213.62-2.44%496,494
Nov 10, 202514.3114.3113.8613.9613.960.36%586,182
Nov 7, 202513.6314.0513.5713.9113.911.31%896,633
Nov 6, 202514.8014.9013.6213.7313.73-4.79%1,134,641
Nov 5, 202513.6014.6913.6014.4214.425.95%1,528,890
Nov 4, 202514.1514.2613.6013.6113.61-5.62%1,222,496
Nov 3, 202514.7514.7714.2514.4214.42-2.17%728,338
Oct 31, 202514.7114.8414.4314.7414.741.45%802,144
Oct 30, 202515.0015.0114.3614.5314.53-3.07%1,676,368
Oct 29, 202515.7715.8714.6114.9914.99-3.41%2,138,711
Oct 28, 202515.8515.9415.3715.5215.52-2.08%1,029,930
Oct 27, 202515.8515.9815.6815.8515.851.67%553,279
Oct 24, 202515.6715.8715.5515.5915.591.10%673,494
Oct 23, 202515.3615.7015.3115.4215.42-0.32%570,157
Oct 22, 202515.7715.8015.0615.4715.47-2.09%1,154,473
Oct 21, 202516.1016.3815.6115.8015.80-1.86%2,215,334
Oct 20, 202516.1216.4116.0416.1016.10-0.06%572,110
Oct 17, 202516.1116.3315.9016.1116.11-1.59%481,315
Oct 16, 202516.4016.6916.2416.3716.37-0.06%672,585
Oct 15, 202516.7416.8116.1216.3816.38-0.73%642,476
Oct 14, 202516.1016.7015.8116.5016.500.49%796,586
Oct 13, 202516.4116.5216.1416.4216.421.80%824,531
Oct 10, 202516.6716.8515.8816.1316.13-4.73%1,071,218
Oct 9, 202517.0117.0516.5116.9316.930.24%811,722
Oct 8, 202517.2217.4316.8316.8916.89-1.86%1,056,793
Oct 7, 202517.8817.8816.7217.2117.21-4.07%1,858,544
Oct 6, 202517.9818.2917.1017.9417.940.22%1,227,100
Oct 3, 202518.5318.6017.7017.9017.90-2.19%979,518
Oct 2, 202519.9319.9317.9118.3018.30-7.01%1,630,958
Oct 1, 202520.6220.7819.5219.6819.68-4.65%840,558
Sep 30, 202520.5621.0620.2120.6420.640.88%1,102,395
Sep 29, 202519.0020.8218.9920.4620.468.71%1,313,511
Sep 26, 202518.9918.9918.4918.8218.820.16%266,761
Sep 25, 202518.8618.9818.3918.7918.79-2.03%516,720
Sep 24, 202518.9519.3018.8719.1819.181.91%443,558
Sep 23, 202519.2919.3618.7218.8218.82-1.57%287,371
Sep 22, 202518.6219.3818.6219.1219.121.65%489,477
Sep 19, 202519.5719.6718.7618.8118.81-4.13%639,833
Sep 18, 202519.2219.8219.2119.6219.621.08%824,089
Sep 17, 202519.6819.7419.1519.4119.41-2.46%485,956
Sep 16, 202520.4720.5319.8319.9019.90-1.87%613,207
Sep 15, 202519.6720.6119.6520.2820.283.10%865,390
Sep 12, 202519.2719.7319.2419.6719.671.44%450,432
Sep 11, 202519.6019.6219.0519.3919.39-1.47%708,495
Sep 10, 202519.7919.9119.4419.6819.680.46%857,814
Sep 9, 202519.3719.6819.1019.5919.591.50%1,118,825
Sep 8, 202517.9219.3617.8919.3019.308.31%1,737,370
Sep 5, 202517.8317.9417.4817.8217.820.11%993,349
Sep 4, 202517.5518.1517.5017.8017.800.28%1,235,860
Sep 3, 202516.7518.2716.6217.7517.7510.59%2,416,405
Sep 2, 202516.0016.1115.6916.0516.05-1.23%429,927
Aug 29, 202516.7616.7916.2016.2516.25-3.04%393,886
Aug 28, 202516.5016.8016.4016.7616.762.13%512,154
Aug 27, 202516.5116.6116.3216.4116.41-0.30%317,804
Aug 26, 202516.1616.7816.1616.4616.462.36%640,098
Aug 25, 202515.8716.6215.8116.0816.080.25%1,367,158
Aug 22, 202516.0416.5816.0016.0416.04-765,330
Aug 21, 202515.9016.2615.4516.0416.041.65%1,004,835
Aug 20, 202516.4516.4715.5115.7815.78-2.41%1,005,877
Aug 19, 202517.7017.7215.5816.1716.17-4.94%2,462,655
Aug 18, 202516.5517.0516.2917.0117.014.23%1,925,467
Aug 15, 202515.6016.4315.3716.3216.325.97%1,475,194
Aug 14, 202516.2816.3215.3815.4015.40-6.38%900,028
Aug 13, 202516.5716.7416.2216.4516.450.06%488,081
Aug 12, 202516.0016.4915.7016.4416.442.88%629,467
Aug 11, 202515.9116.5415.8415.9815.980.38%417,581
Aug 8, 202516.2516.2615.9015.9215.92-2.18%339,811
Aug 7, 202516.4516.5216.0816.2816.28-0.94%256,164
Aug 6, 202516.1716.4616.1616.4316.431.61%456,179
Aug 5, 202516.3016.4916.0116.1716.17-0.37%409,606
Aug 4, 202516.0016.2915.9916.2316.232.33%324,739
Aug 1, 202516.2516.2515.6015.8615.86-4.28%573,073
Jul 31, 202516.2616.7616.2616.5716.573.24%472,049
Jul 30, 202516.4016.4815.9316.0516.05-2.19%675,749
Jul 29, 202517.0517.1616.3816.4116.41-3.19%386,111
Jul 28, 202517.2217.3016.8616.9516.95-1.45%506,560
Jul 25, 202517.1917.3416.8817.2017.200.70%500,331
Jul 24, 202517.7117.9617.0317.0817.08-3.12%526,938
Jul 23, 202517.7017.8117.5017.6317.630.80%272,297
Jul 22, 202517.6217.9017.4017.4917.49-1.41%449,025
Jul 21, 202518.0018.0517.2917.7417.74-0.84%918,365
Jul 18, 202518.4518.6417.8117.8917.89-2.03%514,459
Jul 17, 202518.6118.9018.1918.2618.26-1.88%602,432