OptiNose, Inc. - Common Stock (OPTN)
9.2800
+0.0200 (0.22%)
NASDAQ · Last Trade: Apr 26th, 4:26 PM EDT
Historical Prices For OptiNose, Inc. - Common Stock (OPTN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 9.20 | 9.30 | 9.20 | 9.28 | 18,755 | 9.28 |
| 4/24/2025 | 9.18 | 9.29 | 9.18 | 9.26 | 47,185 | 9.26 |
| 4/23/2025 | 9.23 | 9.30 | 9.18 | 9.18 | 22,306 | 9.18 |
| 4/22/2025 | 9.21 | 9.22 | 9.14 | 9.17 | 48,209 | 9.17 |
| 4/21/2025 | 9.14 | 9.22 | 9.14 | 9.16 | 29,551 | 9.16 |
| 4/17/2025 | 9.21 | 9.24 | 9.15 | 9.17 | 19,070 | 9.17 |
| 4/16/2025 | 9.17 | 9.28 | 9.12 | 9.16 | 33,954 | 9.16 |
| 4/15/2025 | 9.12 | 9.19 | 9.09 | 9.19 | 95,995 | 9.19 |
| 4/14/2025 | 9.11 | 9.13 | 9.05 | 9.10 | 89,211 | 9.10 |
| 4/11/2025 | 9.04 | 9.10 | 9.00 | 9.07 | 54,706 | 9.07 |
| 4/10/2025 | 8.97 | 9.11 | 8.90 | 9.05 | 195,940 | 9.05 |
| 4/09/2025 | 9.02 | 9.10 | 8.75 | 9.00 | 498,874 | 9.00 |
| 4/08/2025 | 9.14 | 9.15 | 9.03 | 9.05 | 107,029 | 9.05 |
| 4/07/2025 | 9.02 | 9.15 | 8.96 | 9.10 | 225,797 | 9.10 |
| 4/04/2025 | 9.11 | 9.19 | 9.04 | 9.07 | 219,393 | 9.07 |
| 4/03/2025 | 9.10 | 9.19 | 9.09 | 9.14 | 70,481 | 9.14 |
| 4/02/2025 | 9.10 | 9.19 | 9.10 | 9.16 | 53,140 | 9.16 |
| 4/01/2025 | 9.12 | 9.19 | 9.10 | 9.15 | 103,305 | 9.15 |
| 3/31/2025 | 9.13 | 9.17 | 9.10 | 9.17 | 89,293 | 9.17 |
| 3/28/2025 | 9.15 | 9.17 | 9.13 | 9.15 | 93,308 | 9.15 |
| 3/27/2025 | 9.19 | 9.19 | 9.12 | 9.14 | 120,565 | 9.14 |
| 3/26/2025 | 9.17 | 9.35 | 9.13 | 9.17 | 142,100 | 9.17 |
| 3/25/2025 | 9.14 | 9.22 | 9.14 | 9.17 | 111,438 | 9.17 |
| 3/24/2025 | 9.12 | 9.27 | 9.12 | 9.17 | 214,079 | 9.17 |
| 3/21/2025 | 9.12 | 9.17 | 9.10 | 9.15 | 283,160 | 9.15 |
| 3/20/2025 | 9.50 | 9.60 | 9.09 | 9.15 | 2,173,323 | 9.15 |
| 3/19/2025 | 5.80 | 6.14 | 5.44 | 6.00 | 20,824 | 6.00 |
| 3/18/2025 | 5.96 | 6.02 | 5.59 | 5.80 | 13,394 | 5.80 |
| 3/17/2025 | 5.51 | 6.26 | 5.50 | 5.88 | 34,649 | 5.88 |
| 3/14/2025 | 5.40 | 5.47 | 5.33 | 5.36 | 13,523 | 5.36 |
| 3/13/2025 | 5.50 | 5.53 | 5.36 | 5.37 | 12,945 | 5.37 |
| 3/12/2025 | 5.50 | 5.56 | 5.47 | 5.47 | 10,913 | 5.47 |
| 3/11/2025 | 5.37 | 5.50 | 5.37 | 5.45 | 12,013 | 5.45 |
| 3/10/2025 | 5.27 | 5.61 | 5.27 | 5.46 | 17,307 | 5.46 |
| 3/07/2025 | 5.26 | 5.42 | 5.11 | 5.28 | 17,644 | 5.28 |
| 3/06/2025 | 5.47 | 5.62 | 5.31 | 5.31 | 17,131 | 5.31 |
| 3/05/2025 | 5.33 | 5.55 | 5.33 | 5.44 | 20,448 | 5.44 |
| 3/04/2025 | 5.27 | 5.81 | 5.10 | 5.62 | 51,128 | 5.62 |
| 3/03/2025 | 5.69 | 5.82 | 5.11 | 5.27 | 41,852 | 5.27 |
| 2/28/2025 | 5.82 | 5.82 | 5.21 | 5.81 | 35,545 | 5.81 |
| 2/27/2025 | 6.08 | 6.08 | 5.62 | 5.62 | 8,329 | 5.62 |
| 2/26/2025 | 5.50 | 6.05 | 5.35 | 5.65 | 16,586 | 5.65 |
| 2/25/2025 | 5.52 | 5.68 | 5.32 | 5.35 | 13,162 | 5.35 |
| 2/24/2025 | 5.94 | 6.23 | 5.65 | 5.65 | 7,238 | 5.65 |
| 2/21/2025 | 6.00 | 6.18 | 5.71 | 5.77 | 7,528 | 5.77 |
| 2/20/2025 | 6.01 | 6.49 | 6.00 | 6.00 | 18,114 | 6.00 |
| 2/19/2025 | 6.04 | 6.32 | 5.80 | 5.95 | 12,986 | 5.95 |
| 2/18/2025 | 5.95 | 6.34 | 5.69 | 5.85 | 10,470 | 5.85 |
| 2/14/2025 | 5.62 | 6.17 | 5.46 | 6.00 | 23,563 | 6.00 |
| 2/13/2025 | 5.51 | 5.85 | 5.33 | 5.62 | 17,514 | 5.62 |
| 2/12/2025 | 5.50 | 5.67 | 5.20 | 5.51 | 8,595 | 5.51 |
| 2/11/2025 | 5.74 | 5.80 | 5.51 | 5.51 | 7,171 | 5.51 |
| 2/10/2025 | 5.78 | 5.83 | 5.70 | 5.70 | 7,293 | 5.70 |
| 2/07/2025 | 6.05 | 6.05 | 5.79 | 5.81 | 8,339 | 5.81 |
| 2/06/2025 | 6.16 | 6.39 | 5.75 | 5.99 | 16,949 | 5.99 |
| 2/05/2025 | 5.83 | 6.33 | 5.55 | 6.00 | 22,679 | 6.00 |
| 2/04/2025 | 5.92 | 6.20 | 5.72 | 5.89 | 16,819 | 5.89 |
| 2/03/2025 | 5.78 | 6.35 | 5.71 | 6.01 | 27,787 | 6.01 |
| 1/31/2025 | 6.22 | 6.22 | 5.74 | 5.92 | 35,702 | 5.92 |
| 1/30/2025 | 5.98 | 6.22 | 5.85 | 6.08 | 26,783 | 6.08 |
| 1/29/2025 | 6.11 | 6.38 | 6.00 | 6.00 | 22,483 | 6.00 |
| 1/28/2025 | 6.39 | 6.46 | 6.02 | 6.15 | 17,214 | 6.15 |
| 1/27/2025 | 6.58 | 6.81 | 6.20 | 6.39 | 45,229 | 6.39 |