Advertisement
U.S. markets open in 7 hours 11 minutes

Opthea Limited (OPT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Visitors trend2W10W9M
4.9900-0.0400 (-0.80%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20245.07505.15004.98004.99004.99005,100
Oct 17, 20245.08005.23004.97205.02905.029016,500
Oct 16, 20244.97005.15004.93805.08005.080024,800
Oct 15, 20244.95004.95004.85504.91004.910011,600
Oct 14, 20245.38005.45004.70004.90004.900040,900
Oct 11, 20244.75005.25004.75005.13005.130068,900
Oct 10, 20244.72004.78004.58004.70004.700021,000
Oct 09, 20244.69004.76004.59204.70904.709026,100
Oct 08, 20244.74004.78004.54704.62404.624039,100
Oct 07, 20244.60004.71004.48004.71004.710051,500
Oct 04, 20244.52004.59004.48004.48004.480036,700
Oct 03, 20244.70004.73004.33004.46004.460041,400
Oct 02, 20244.91004.91004.53104.60004.600057,800
Oct 01, 20244.15004.72004.08004.62504.6250132,800
Sep 30, 20243.87004.16003.87004.07004.070047,100
Sep 27, 20244.07004.14003.59003.97003.970046,100
Sep 26, 20244.16004.30004.00004.00004.000034,000
Sep 25, 20243.89004.22003.89004.11804.118018,300
Sep 24, 20244.06004.06003.82003.89003.890019,800
Sep 23, 20244.12004.16003.89003.90003.900063,000
Sep 20, 20243.95004.05003.83503.96903.969036,600
Sep 19, 20243.69003.86003.67003.86003.860018,400
Sep 18, 20243.58003.69003.45003.50203.502026,600
Sep 17, 20243.32003.41403.32003.41403.41406,600
Sep 16, 20243.30003.48603.22003.32503.325020,500
Sep 13, 20243.12003.27003.12003.15003.15004,600
Sep 12, 20243.15003.15003.10003.15003.15005,200
Sep 11, 20243.09003.13003.03003.10003.10009,900
Sep 10, 20243.19003.19002.97103.06003.060014,700
Sep 09, 20242.96003.14902.95003.14003.140026,400
Sep 06, 20243.10003.10002.84002.89002.890015,100
Sep 05, 20242.89003.01702.88002.98002.980012,000
Sep 04, 20242.87003.03602.87002.89002.890010,400
Sep 03, 20243.13003.14002.84002.91002.91008,100
Aug 30, 20243.10503.13003.01903.08603.08607,000
Aug 29, 20243.10003.20003.02003.03003.03006,800
Aug 28, 20242.94002.99702.94002.96002.96002,800
Aug 27, 20242.93702.96002.93202.94002.94002,000
Aug 26, 20242.86002.98002.86002.97002.97002,900
Aug 23, 20242.95002.95002.79002.87002.87007,200
Aug 22, 20242.93002.98002.85502.94002.940011,700
Aug 21, 20242.76502.85002.75002.85002.850014,900
Aug 20, 20242.69002.72002.62002.62002.620012,800
Aug 19, 20242.65002.75002.61002.74002.740025,000
Aug 16, 20242.52002.69002.51002.57002.570016,500
Aug 15, 20242.36002.48002.36002.42002.420010,600
Aug 14, 20242.29002.45002.27002.31002.310011,400
Aug 13, 20242.29902.29902.21002.22002.22009,000
Aug 12, 20242.30002.30002.21102.24502.245013,500
Aug 09, 20242.22002.30002.16002.27502.275024,500
Aug 08, 20242.24002.24002.11902.22002.220014,300
Aug 07, 20242.28002.28002.12502.16002.160021,400
Aug 06, 20242.25002.33002.04502.21002.210017,600
Aug 05, 20242.15002.15002.06502.08002.080014,700
Aug 02, 20242.27002.32502.15002.25002.250019,600
Aug 01, 20242.27002.37902.20002.22602.22608,000
Jul 31, 20242.23002.32002.16002.27002.270016,900
Jul 30, 20242.17802.24002.17002.22002.220016,000
Jul 29, 20242.23002.25002.18002.25002.250019,000
Jul 26, 20242.15002.27302.15002.24002.240014,500
Jul 25, 20242.25002.25002.14002.20002.200010,500
Jul 24, 20242.15002.26002.15002.26002.26003,200
Jul 23, 20242.10002.15002.02002.12002.120023,700
Jul 22, 20242.14002.25802.06002.09002.090016,200
Jul 19, 20242.14002.15802.10002.12002.12009,200
Jul 18, 20242.07502.17502.07002.07002.070015,900
Jul 17, 20242.13002.16002.06002.07002.070024,400
Jul 16, 20242.16002.20502.05002.13002.130018,300
Jul 15, 20242.03002.18902.03002.09002.09009,200
Jul 12, 20242.04602.06602.00502.01002.010021,200
Jul 11, 20242.08002.08001.98001.98001.98009,900
Jul 10, 20241.96002.01001.92001.97601.97607,600
Jul 09, 20241.90001.99201.90001.99001.99006,300
Jul 08, 20241.95001.97001.90001.96001.96005,800
Jul 05, 20241.89601.93001.89001.89001.89007,200
Jul 03, 20241.88001.91001.85001.89001.890011,600
Jul 02, 20241.86001.98001.86001.90601.906026,000
Jul 01, 20241.97302.03001.89001.90101.901029,000
Jun 28, 20241.99001.99001.89001.93001.93006,700
Jun 27, 20241.89002.00001.79001.86001.860036,000
Jun 26, 20241.97002.27001.84001.88001.880066,700
Jun 25, 20241.93001.96001.93001.93001.930025,900
Jun 24, 20242.03002.03001.90001.93001.930015,800
Jun 21, 20242.03002.03002.00002.00002.00006,600
Jun 20, 20241.92902.10001.92002.04002.040061,900
Jun 18, 20241.90001.93001.86001.87001.870022,600
Jun 17, 20241.97002.06801.81501.89001.890024,800
Jun 14, 20242.54002.82001.95001.95501.955095,900
Jun 13, 20242.50002.50002.50002.50002.5000-
Jun 12, 20242.50002.50002.50002.50002.5000-
Jun 11, 20242.50002.50002.50002.50002.5000-
Jun 10, 20242.50002.50002.50002.50002.5000-
Jun 07, 20242.50002.50002.50002.50002.5000-
Jun 06, 20242.57002.62002.50002.50002.500011,700
Jun 05, 20242.75002.84002.58002.58002.580019,600
Jun 04, 20242.72002.72002.46002.52002.520030,800
Jun 03, 20242.86002.86002.54002.66002.660020,900
May 31, 20242.70002.94502.70002.84002.840016,500
May 30, 20242.97003.00002.67502.83002.830020,000
May 29, 20243.15003.15003.00003.00003.000033,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...