OptiNose, Inc. (OPTN)
9.60
-0.11 (-1.13%)
Inactive · Last trade price
on May 20, 2025
OptiNose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| May 20, 2025 | 9.67 | 9.72 | 9.48 | 9.60 | 9.60 | -1.13% | 860,961 |
| May 19, 2025 | 9.62 | 9.75 | 9.50 | 9.71 | 9.71 | 0.21% | 56,786 |
| May 16, 2025 | 9.44 | 9.74 | 9.44 | 9.69 | 9.69 | 1.79% | 169,941 |
| May 15, 2025 | 9.42 | 9.58 | 9.42 | 9.52 | 9.52 | 1.06% | 26,958 |
| May 14, 2025 | 9.42 | 9.49 | 9.42 | 9.42 | 9.42 | -0.32% | 15,910 |
| May 13, 2025 | 9.45 | 9.47 | 9.41 | 9.45 | 9.45 | 0.32% | 7,508 |
| May 12, 2025 | 9.43 | 9.43 | 9.40 | 9.42 | 9.42 | 0.32% | 8,668 |
| May 9, 2025 | 9.41 | 9.41 | 9.38 | 9.39 | 9.39 | - | 8,064 |
| May 8, 2025 | 9.39 | 9.43 | 9.37 | 9.39 | 9.39 | -0.11% | 21,241 |
| May 7, 2025 | 9.38 | 9.43 | 9.38 | 9.40 | 9.40 | 0.21% | 7,277 |
| May 6, 2025 | 9.40 | 9.44 | 9.38 | 9.38 | 9.38 | -0.42% | 22,804 |
| May 5, 2025 | 9.38 | 9.44 | 9.38 | 9.42 | 9.42 | 0.21% | 20,508 |
| May 2, 2025 | 9.41 | 9.45 | 9.38 | 9.40 | 9.40 | 0.11% | 21,187 |
| May 1, 2025 | 9.33 | 9.39 | 9.33 | 9.39 | 9.39 | 0.75% | 12,393 |
| Apr 30, 2025 | 9.28 | 9.37 | 9.28 | 9.32 | 9.32 | - | 17,736 |
| Apr 29, 2025 | 9.32 | 9.35 | 9.28 | 9.32 | 9.32 | -0.21% | 32,180 |
| Apr 28, 2025 | 9.29 | 9.35 | 9.25 | 9.34 | 9.34 | 0.65% | 25,408 |
| Apr 25, 2025 | 9.20 | 9.30 | 9.20 | 9.28 | 9.28 | 0.22% | 18,755 |
| Apr 24, 2025 | 9.18 | 9.29 | 9.18 | 9.26 | 9.26 | 0.87% | 47,185 |
| Apr 23, 2025 | 9.23 | 9.30 | 9.18 | 9.18 | 9.18 | 0.11% | 22,306 |
| Apr 22, 2025 | 9.21 | 9.22 | 9.14 | 9.17 | 9.17 | 0.11% | 48,209 |
| Apr 21, 2025 | 9.14 | 9.22 | 9.14 | 9.16 | 9.16 | -0.11% | 29,551 |
| Apr 17, 2025 | 9.21 | 9.24 | 9.15 | 9.17 | 9.17 | 0.11% | 19,070 |
| Apr 16, 2025 | 9.17 | 9.28 | 9.12 | 9.16 | 9.16 | -0.33% | 33,954 |
| Apr 15, 2025 | 9.12 | 9.19 | 9.09 | 9.19 | 9.19 | 0.99% | 95,995 |
| Apr 14, 2025 | 9.11 | 9.13 | 9.05 | 9.10 | 9.10 | 0.33% | 89,211 |
| Apr 11, 2025 | 9.04 | 9.10 | 9.00 | 9.07 | 9.07 | 0.22% | 54,706 |
| Apr 10, 2025 | 8.97 | 9.11 | 8.90 | 9.05 | 9.05 | 0.56% | 195,940 |
| Apr 9, 2025 | 9.02 | 9.10 | 8.75 | 9.00 | 9.00 | -0.55% | 498,874 |
| Apr 8, 2025 | 9.14 | 9.15 | 9.03 | 9.05 | 9.05 | -0.55% | 107,029 |
| Apr 7, 2025 | 9.02 | 9.15 | 8.96 | 9.10 | 9.10 | - | 225,797 |
| Apr 4, 2025 | 9.11 | 9.19 | 9.04 | 9.10 | 9.10 | -0.44% | 229,502 |
| Apr 3, 2025 | 9.10 | 9.19 | 9.09 | 9.14 | 9.14 | -0.22% | 70,481 |
| Apr 2, 2025 | 9.10 | 9.19 | 9.10 | 9.16 | 9.16 | 0.11% | 53,140 |
| Apr 1, 2025 | 9.12 | 9.19 | 9.10 | 9.15 | 9.15 | -0.22% | 103,655 |
| Mar 31, 2025 | 9.13 | 9.17 | 9.10 | 9.17 | 9.17 | 0.22% | 89,293 |
| Mar 28, 2025 | 9.15 | 9.17 | 9.13 | 9.15 | 9.15 | 0.11% | 93,308 |
| Mar 27, 2025 | 9.19 | 9.19 | 9.12 | 9.14 | 9.14 | -0.33% | 120,565 |
| Mar 26, 2025 | 9.17 | 9.35 | 9.13 | 9.17 | 9.17 | - | 142,100 |
| Mar 25, 2025 | 9.14 | 9.22 | 9.14 | 9.17 | 9.17 | - | 111,438 |
| Mar 24, 2025 | 9.12 | 9.27 | 9.12 | 9.17 | 9.17 | 0.22% | 214,079 |
| Mar 21, 2025 | 9.12 | 9.17 | 9.10 | 9.15 | 9.15 | - | 283,160 |
| Mar 20, 2025 | 9.50 | 9.60 | 9.09 | 9.15 | 9.15 | 52.50% | 2,173,473 |
| Mar 19, 2025 | 5.80 | 6.14 | 5.44 | 6.00 | 6.00 | 3.45% | 20,824 |
| Mar 18, 2025 | 5.96 | 6.02 | 5.59 | 5.80 | 5.80 | -1.36% | 13,394 |
| Mar 17, 2025 | 5.52 | 6.26 | 5.50 | 5.88 | 5.88 | 9.70% | 34,649 |
| Mar 14, 2025 | 5.40 | 5.47 | 5.33 | 5.36 | 5.36 | -0.19% | 13,523 |
| Mar 13, 2025 | 5.50 | 5.53 | 5.36 | 5.37 | 5.37 | -1.83% | 12,945 |
| Mar 12, 2025 | 5.50 | 5.56 | 5.47 | 5.47 | 5.47 | 0.37% | 10,913 |
| Mar 11, 2025 | 5.37 | 5.50 | 5.37 | 5.45 | 5.45 | -0.18% | 12,013 |
| Mar 10, 2025 | 5.27 | 5.61 | 5.27 | 5.46 | 5.46 | 3.41% | 17,302 |
| Mar 7, 2025 | 5.26 | 5.42 | 5.11 | 5.28 | 5.28 | -0.56% | 17,644 |
| Mar 6, 2025 | 5.48 | 5.62 | 5.31 | 5.31 | 5.31 | -2.39% | 17,131 |
| Mar 5, 2025 | 5.33 | 5.55 | 5.33 | 5.44 | 5.44 | -3.20% | 20,462 |
| Mar 4, 2025 | 5.27 | 5.81 | 5.10 | 5.62 | 5.62 | 6.64% | 51,128 |
| Mar 3, 2025 | 5.69 | 5.82 | 5.11 | 5.27 | 5.27 | -9.29% | 41,852 |
| Feb 28, 2025 | 5.82 | 5.82 | 5.21 | 5.81 | 5.81 | 3.38% | 35,545 |
| Feb 27, 2025 | 6.08 | 6.08 | 5.62 | 5.62 | 5.62 | -0.53% | 8,329 |
| Feb 26, 2025 | 5.50 | 6.05 | 5.35 | 5.65 | 5.65 | 5.61% | 16,586 |
| Feb 25, 2025 | 5.52 | 5.68 | 5.32 | 5.35 | 5.35 | -5.31% | 13,162 |
| Feb 24, 2025 | 5.94 | 6.23 | 5.65 | 5.65 | 5.65 | -2.08% | 7,238 |
| Feb 21, 2025 | 6.00 | 6.19 | 5.71 | 5.77 | 5.77 | -3.83% | 7,528 |
| Feb 20, 2025 | 6.01 | 6.49 | 6.00 | 6.00 | 6.00 | 0.84% | 18,114 |
| Feb 19, 2025 | 6.04 | 6.32 | 5.80 | 5.95 | 5.95 | 1.71% | 12,986 |
| Feb 18, 2025 | 5.95 | 6.34 | 5.69 | 5.85 | 5.85 | -2.50% | 10,470 |
| Feb 14, 2025 | 5.62 | 6.17 | 5.46 | 6.00 | 6.00 | 6.76% | 23,563 |
| Feb 13, 2025 | 5.51 | 5.85 | 5.33 | 5.62 | 5.62 | 2.00% | 17,514 |
| Feb 12, 2025 | 5.50 | 5.67 | 5.20 | 5.51 | 5.51 | - | 8,595 |
| Feb 11, 2025 | 5.74 | 5.80 | 5.51 | 5.51 | 5.51 | -3.33% | 7,294 |
| Feb 10, 2025 | 5.78 | 5.83 | 5.70 | 5.70 | 5.70 | -1.89% | 7,293 |
| Feb 7, 2025 | 6.05 | 6.05 | 5.79 | 5.81 | 5.81 | -3.01% | 8,339 |
| Feb 6, 2025 | 6.16 | 6.39 | 5.75 | 5.99 | 5.99 | -0.17% | 16,949 |
| Feb 5, 2025 | 5.83 | 6.33 | 5.55 | 6.00 | 6.00 | 1.87% | 22,679 |
| Feb 4, 2025 | 5.92 | 6.20 | 5.72 | 5.89 | 5.89 | -2.00% | 16,819 |
| Feb 3, 2025 | 5.78 | 6.35 | 5.71 | 6.01 | 6.01 | 1.52% | 27,787 |
| Jan 31, 2025 | 6.22 | 6.22 | 5.74 | 5.92 | 5.92 | -2.63% | 35,702 |
| Jan 30, 2025 | 5.98 | 6.22 | 5.85 | 6.08 | 6.08 | 1.33% | 26,783 |
| Jan 29, 2025 | 6.11 | 6.38 | 6.00 | 6.00 | 6.00 | -2.44% | 22,483 |
| Jan 28, 2025 | 6.39 | 6.46 | 6.02 | 6.15 | 6.15 | -3.76% | 17,216 |
| Jan 27, 2025 | 6.58 | 6.81 | 6.20 | 6.39 | 6.39 | -2.44% | 45,229 |
| Jan 24, 2025 | 6.62 | 6.82 | 6.50 | 6.55 | 6.55 | -0.15% | 24,410 |
| Jan 23, 2025 | 6.62 | 7.07 | 6.50 | 6.56 | 6.56 | -1.94% | 55,742 |
| Jan 22, 2025 | 6.95 | 7.10 | 6.58 | 6.69 | 6.69 | -3.32% | 62,205 |
| Jan 21, 2025 | 6.30 | 7.32 | 6.16 | 6.92 | 6.92 | 8.46% | 172,584 |
| Jan 17, 2025 | 6.16 | 6.65 | 6.01 | 6.38 | 6.38 | 5.80% | 109,793 |
| Jan 16, 2025 | 6.07 | 6.45 | 5.63 | 6.03 | 6.03 | 0.50% | 56,890 |
| Jan 15, 2025 | 5.48 | 6.10 | 5.07 | 6.00 | 6.00 | 20.00% | 71,672 |
| Jan 14, 2025 | 5.00 | 5.11 | 4.93 | 5.00 | 5.00 | -0.40% | 60,719 |
| Jan 13, 2025 | 5.30 | 5.30 | 4.93 | 5.02 | 5.02 | -5.19% | 55,711 |
| Jan 10, 2025 | 5.60 | 5.60 | 5.28 | 5.30 | 5.30 | -6.45% | 47,782 |
| Jan 8, 2025 | 5.99 | 6.07 | 5.60 | 5.66 | 5.66 | -5.03% | 26,393 |
| Jan 7, 2025 | 5.95 | 6.38 | 5.91 | 5.96 | 5.96 | -2.61% | 37,229 |
| Jan 6, 2025 | 6.80 | 6.80 | 6.12 | 6.12 | 6.12 | -5.85% | 35,432 |
| Jan 3, 2025 | 6.81 | 6.81 | 6.41 | 6.50 | 6.50 | -2.99% | 28,035 |
| Jan 2, 2025 | 6.81 | 6.88 | 6.09 | 6.70 | 6.70 | 0.30% | 67,884 |
| Dec 31, 2024 | 6.32 | 6.97 | 5.71 | 6.68 | 6.68 | 7.81% | 192,414 |
| Dec 30, 2024 | 5.72 | 6.75 | 5.61 | 6.20 | 6.20 | 5.30% | 46,498 |
| Dec 27, 2024 | 6.08 | 6.30 | 5.59 | 5.88 | 5.89 | -6.11% | 43,617 |
| Dec 26, 2024 | 5.25 | 6.32 | 5.25 | 6.27 | 6.27 | 9.72% | 64,483 |