Opera Ltd (OPRA)

Exchange: NASDAQ

$8.72 ($0.06) 0.69%

Data as of Nov. 30, 2021

Nov. 30, 2021
Opera Ltd - Daily Information
Click for more stock information on Opera Ltd.
Daily Information Data
Date Nov. 30, 2021
Open $8.64
Previous Close $8.72
High $8.80
Low $8.63
Adjusted Open $8.64
Previous Adjusted Close $8.72
Adjusted High $8.80
Adjusted Low $8.63

About Opera Ltd (OPRA)

Opera Ltd

Historical Stock Data for Opera Ltd (OPRA)
Date Open High Low Close Adj.Close Volume
2021-11-12 $8.64 $8.80 $8.63 $8.72 $8.72 54,623
2021-11-11 $8.61 $8.90 $8.53 $8.66 $8.66 135,317
2021-11-10 $8.61 $8.66 $8.49 $8.57 $8.57 147,295
2021-11-09 $8.49 $8.70 $8.42 $8.60 $8.60 142,538
2021-11-08 $8.91 $8.98 $8.50 $8.52 $8.52 97,738
2021-11-05 $8.65 $9.14 $8.51 $8.85 $8.85 355,984
2021-11-04 $8.34 $8.68 $8.20 $8.55 $8.55 457,842
2021-11-03 $8.05 $8.40 $7.98 $8.34 $8.34 574,777
2021-11-02 $8.34 $8.34 $7.85 $8.01 $8.01 323,315
2021-11-01 $8.40 $8.61 $8.13 $8.41 $8.41 348,825
2021-10-29 $8.63 $8.78 $8.30 $8.33 $8.33 164,952
2021-10-28 $9.75 $9.87 $8.41 $8.68 $8.68 508,692
2021-10-27 $9.10 $9.53 $9.10 $9.33 $9.33 504,056
2021-10-26 $8.85 $9.18 $8.70 $8.97 $8.97 292,420
2021-10-25 $8.79 $9.24 $8.65 $8.79 $8.79 138,464
2021-10-22 $8.80 $8.89 $8.69 $8.71 $8.71 58,468
2021-10-21 $8.87 $8.98 $8.65 $8.80 $8.80 100,037
2021-10-20 $8.92 $9.00 $8.61 $8.89 $8.89 90,037
2021-10-19 $8.84 $9.08 $8.80 $8.89 $8.89 54,335
2021-10-18 $8.97 $9.09 $8.84 $8.84 $8.84 53,797
2021-10-15 $8.98 $9.13 $8.94 $8.97 $8.97 38,298
2021-10-14 $8.90 $9.07 $8.82 $8.88 $8.88 51,121
2021-10-13 $8.86 $9.11 $8.78 $8.95 $8.95 46,718
2021-10-12 $9.09 $9.21 $8.84 $8.91 $8.91 27,223
2021-10-11 $8.72 $9.21 $8.67 $8.99 $8.99 106,337
2021-10-08 $8.92 $9.01 $8.89 $8.94 $8.94 42,136
2021-10-07 $8.85 $9.03 $8.73 $8.90 $8.90 44,656
2021-10-06 $8.57 $8.88 $8.57 $8.73 $8.73 59,824
2021-10-05 $8.76 $8.83 $8.60 $8.71 $8.71 19,213
2021-10-04 $8.86 $8.93 $8.49 $8.64 $8.64 104,635
2021-10-01 $8.84 $9.05 $8.65 $8.91 $8.91 118,139
2021-09-30 $8.97 $9.07 $8.78 $8.85 $8.85 86,703
2021-09-29 $9.22 $9.36 $8.90 $8.99 $8.99 30,035
2021-09-28 $8.75 $9.41 $8.60 $9.20 $9.20 144,746
2021-09-27 $9.20 $9.30 $9.16 $9.21 $9.21 15,603
2021-09-24 $9.10 $9.49 $9.00 $9.35 $9.35 93,972
2021-09-23 $8.93 $9.24 $8.83 $9.14 $9.14 34,049
2021-09-22 $8.80 $9.09 $8.70 $8.95 $8.95 85,053
2021-09-21 $8.84 $8.94 $8.60 $8.68 $8.68 67,613
2021-09-20 $8.90 $8.90 $8.62 $8.74 $8.74 125,510
2021-09-17 $9.16 $9.29 $8.95 $9.06 $9.06 47,285
2021-09-16 $9.12 $9.18 $9.00 $9.17 $9.17 111,973
2021-09-15 $9.46 $9.46 $9.07 $9.18 $9.18 75,855
2021-09-14 $9.62 $9.66 $9.26 $9.38 $9.38 91,124
2021-09-13 $9.48 $9.78 $9.30 $9.56 $9.56 98,397
2021-09-10 $9.61 $9.88 $9.44 $9.53 $9.53 28,375
2021-09-09 $9.53 $9.83 $9.53 $9.57 $9.57 41,920
2021-09-08 $9.82 $10.03 $9.43 $9.67 $9.67 44,436
2021-09-07 $9.93 $10.15 $9.68 $9.77 $9.77 41,065
2021-09-03 $10.21 $10.29 $9.80 $9.95 $9.95 81,962
2021-09-02 $10.35 $10.46 $10.01 $10.12 $10.12 260,073
2021-09-01 $10.27 $10.38 $9.99 $10.32 $10.32 129,122
2021-08-31 $10.06 $10.48 $9.97 $10.41 $10.41 119,904
2021-08-30 $10.03 $10.06 $9.82 $9.98 $9.98 42,665
2021-08-27 $9.53 $10.15 $9.53 $10.06 $10.06 101,841
2021-08-26 $9.58 $9.81 $9.51 $9.53 $9.53 37,214
2021-08-25 $9.80 $9.80 $9.48 $9.68 $9.68 48,772
2021-08-24 $9.10 $9.85 $9.10 $9.72 $9.72 91,969
2021-08-23 $9.21 $9.50 $9.02 $9.06 $9.06 89,548
2021-08-20 $9.14 $9.48 $9.05 $9.21 $9.21 37,954
2021-08-19 $8.94 $9.50 $8.92 $9.16 $9.16 94,862
2021-08-18 $9.05 $9.09 $8.92 $9.00 $9.00 116,218
2021-08-17 $9.37 $9.49 $9.00 $9.03 $9.03 80,800
2021-08-16 $8.98 $9.73 $8.98 $9.68 $9.68 241,326
2021-08-13 $9.56 $9.56 $8.84 $9.00 $9.00 105,523
2021-08-12 $9.55 $9.70 $8.91 $9.50 $9.50 118,093
2021-08-11 $9.56 $9.60 $9.19 $9.55 $9.55 107,401
2021-08-10 $9.84 $9.84 $9.50 $9.55 $9.55 55,240
2021-08-09 $9.90 $10.08 $9.70 $9.74 $9.74 46,054
2021-08-06 $9.80 $10.13 $9.80 $9.91 $9.91 74,746
2021-08-05 $10.21 $10.24 $9.68 $9.80 $9.80 47,342
2021-08-04 $9.66 $10.28 $9.66 $10.22 $10.22 93,222
2021-08-03 $9.76 $9.85 $9.53 $9.67 $9.67 34,096
2021-08-02 $9.83 $9.93 $9.69 $9.79 $9.79 28,323
2021-07-30 $9.85 $10.14 $9.65 $9.66 $9.66 102,606
2021-07-29 $10.10 $10.14 $9.87 $9.89 $9.89 38,110
2021-07-28 $9.95 $10.16 $9.84 $9.96 $9.96 32,855
2021-07-27 $10.12 $10.23 $9.70 $9.82 $9.82 108,394
2021-07-26 $10.20 $10.49 $10.10 $10.22 $10.22 89,854
2021-07-23 $10.40 $10.49 $10.06 $10.31 $10.31 34,834
2021-07-22 $10.42 $10.60 $10.23 $10.40 $10.40 44,339
2021-07-21 $10.11 $10.60 $10.08 $10.44 $10.44 47,726
2021-07-20 $9.76 $10.26 $9.63 $10.09 $10.09 53,631
2021-07-19 $9.97 $9.98 $9.50 $9.77 $9.77 87,432
2021-07-16 $10.18 $10.18 $9.91 $9.99 $9.99 98,238
2021-07-15 $10.16 $10.30 $9.91 $10.17 $10.17 107,246
2021-07-14 $10.50 $10.69 $9.99 $10.18 $10.18 151,994
2021-07-13 $10.61 $10.73 $10.28 $10.43 $10.43 171,905
2021-07-12 $10.54 $10.76 $10.46 $10.60 $10.60 43,029
2021-07-09 $10.49 $10.61 $10.28 $10.49 $10.49 72,373
2021-07-08 $10.28 $10.62 $9.92 $10.40 $10.40 126,918
2021-07-07 $10.62 $10.90 $10.34 $10.40 $10.40 104,231
2021-07-06 $10.26 $10.77 $10.15 $10.62 $10.62 134,743
2021-07-02 $10.16 $10.34 $10.06 $10.26 $10.26 67,509
2021-07-01 $10.51 $10.61 $10.20 $10.29 $10.29 97,891
2021-06-30 $10.20 $10.30 $9.85 $10.25 $10.25 179,269
2021-06-29 $10.57 $10.80 $10.12 $10.34 $10.34 362,846
2021-06-28 $10.56 $10.82 $10.35 $10.69 $10.69 105,566
2021-06-25 $10.63 $10.96 $10.52 $10.55 $10.55 123,191
2021-06-24 $10.18 $10.85 $10.02 $10.63 $10.63 188,337
2021-06-23 $10.20 $10.26 $10.02 $10.18 $10.18 107,699
2021-06-22 $10.18 $10.23 $9.82 $10.16 $10.16 169,072
2021-06-21 $9.96 $10.19 $9.83 $10.16 $10.16 139,595
2021-06-18 $9.97 $10.21 $9.91 $10.02 $10.02 88,174
2021-06-17 $10.05 $10.29 $9.82 $9.96 $9.96 258,579
2021-06-16 $9.90 $10.10 $9.71 $10.04 $10.04 141,682
2021-06-15 $10.20 $10.54 $9.76 $9.84 $9.84 262,608
2021-06-14 $10.74 $10.75 $10.10 $10.30 $10.30 219,224
2021-06-11 $10.15 $10.73 $9.92 $10.70 $10.70 315,073
2021-06-10 $9.85 $10.30 $9.65 $10.13 $10.13 290,336
2021-06-09 $9.47 $10.31 $9.30 $10.13 $10.13 1,669,381
2021-06-08 $11.78 $12.13 $8.76 $9.00 $9.00 2,738,121
2021-06-07 $11.98 $12.39 $11.71 $11.74 $11.74 155,221
2021-06-04 $12.52 $12.96 $11.92 $11.98 $11.98 56,399
2021-06-03 $11.85 $13.44 $11.75 $12.47 $12.47 336,233
2021-06-02 $11.91 $12.07 $11.76 $11.90 $11.90 33,874
2021-06-01 $11.95 $12.20 $11.76 $11.87 $11.87 43,637
2021-05-28 $11.60 $11.97 $11.40 $11.86 $11.86 104,414
2021-05-27 $11.36 $11.68 $11.17 $11.52 $11.52 50,447
2021-05-26 $11.50 $11.73 $11.07 $11.36 $11.36 127,508
2021-05-25 $10.59 $12.25 $10.59 $11.52 $11.52 377,732
2021-05-24 $10.48 $10.71 $10.29 $10.48 $10.48 29,201
2021-05-21 $10.90 $10.90 $10.39 $10.40 $10.40 110,266
2021-05-20 $10.55 $11.00 $10.51 $10.91 $10.91 83,382
2021-05-19 $10.08 $10.57 $10.01 $10.46 $10.46 67,183
2021-05-18 $10.23 $10.52 $10.13 $10.27 $10.27 41,507
2021-05-17 $10.36 $10.87 $10.05 $10.24 $10.24 63,098
2021-05-14 $9.60 $10.31 $9.57 $10.21 $10.21 276,959
2021-05-13 $9.74 $10.28 $9.14 $9.52 $9.52 388,192
2021-05-12 $10.81 $10.85 $9.73 $9.83 $9.83 324,756
2021-05-11 $10.38 $11.10 $10.20 $10.87 $10.87 180,020
2021-05-10 $10.51 $10.89 $10.11 $10.61 $10.61 161,877
2021-05-07 $10.49 $10.75 $10.43 $10.58 $10.58 103,444
2021-05-06 $10.68 $10.82 $10.23 $10.53 $10.53 210,254
2021-05-05 $10.52 $10.90 $10.25 $10.67 $10.67 193,338
2021-05-04 $10.98 $10.98 $10.24 $10.49 $10.49 226,433
2021-05-03 $10.86 $11.07 $10.73 $11.03 $11.03 176,695
2021-04-30 $11.00 $11.34 $10.85 $10.85 $10.85 284,304
2021-04-29 $11.53 $11.71 $11.00 $11.02 $11.02 132,473
2021-04-28 $11.89 $12.14 $11.37 $11.40 $11.40 129,745
2021-04-27 $11.20 $11.57 $10.55 $11.50 $11.50 363,738
2021-04-26 $10.25 $10.85 $10.22 $10.81 $10.81 274,857
2021-04-23 $10.09 $10.19 $10.00 $10.14 $10.14 53,661
2021-04-22 $10.26 $10.30 $9.97 $10.07 $10.07 96,779
2021-04-21 $9.50 $10.11 $9.50 $10.07 $10.07 135,122
2021-04-20 $10.04 $10.12 $9.33 $9.50 $9.50 216,633
2021-04-19 $10.34 $10.49 $9.91 $10.06 $10.06 76,087
2021-04-16 $10.49 $10.49 $10.09 $10.41 $10.41 146,902
2021-04-15 $10.53 $10.53 $9.77 $10.46 $10.46 425,417
2021-04-14 $10.64 $11.43 $10.15 $10.53 $10.53 463,934
2021-04-13 $10.62 $10.75 $10.42 $10.59 $10.59 113,371
2021-04-12 $10.21 $10.66 $10.21 $10.62 $10.62 211,606
2021-04-09 $10.50 $10.64 $10.41 $10.56 $10.56 63,227
2021-04-08 $10.72 $10.98 $10.38 $10.58 $10.58 83,603
2021-04-07 $10.86 $10.99 $10.43 $10.67 $10.67 213,468
2021-04-06 $10.28 $10.96 $9.98 $10.85 $10.85 289,803
2021-04-05 $10.75 $10.78 $10.12 $10.26 $10.26 110,477
2021-04-01 $10.20 $10.77 $10.20 $10.69 $10.69 120,417
2021-03-31 $10.12 $10.13 $9.93 $10.00 $10.00 281,300
2021-03-30 $10.28 $10.37 $9.80 $10.08 $10.08 195,028
2021-03-29 $10.51 $10.51 $9.90 $10.27 $10.27 114,268
2021-03-26 $10.39 $10.47 $9.90 $10.39 $10.39 169,315
2021-03-25 $10.72 $10.74 $10.15 $10.37 $10.37 228,918
2021-03-24 $11.80 $11.85 $10.81 $10.89 $10.89 211,677
2021-03-23 $12.17 $12.17 $11.28 $11.40 $11.40 210,333
2021-03-22 $12.86 $12.99 $12.06 $12.17 $12.17 116,486
2021-03-19 $12.21 $12.77 $12.11 $12.73 $12.73 134,470
2021-03-18 $12.33 $12.64 $11.90 $12.17 $12.17 106,764
2021-03-17 $12.50 $12.62 $11.83 $12.40 $12.40 160,084
2021-03-16 $12.03 $12.90 $11.93 $12.55 $12.55 252,011
2021-03-15 $12.25 $12.36 $11.90 $12.06 $12.06 100,410
2021-03-12 $12.28 $12.28 $11.65 $12.12 $12.12 148,650
2021-03-11 $11.88 $12.32 $11.88 $12.22 $12.22 263,320
2021-03-10 $12.18 $12.20 $11.50 $11.81 $11.81 336,131
2021-03-09 $11.75 $12.14 $11.56 $11.95 $11.95 283,319
2021-03-08 $11.82 $12.07 $11.53 $11.64 $11.64 169,651
2021-03-05 $12.40 $12.45 $10.76 $11.80 $11.80 317,973
2021-03-04 $12.42 $12.78 $11.90 $12.20 $12.20 247,293
2021-03-03 $12.50 $13.20 $12.01 $12.77 $12.77 484,729
2021-03-02 $12.17 $12.63 $12.00 $12.46 $12.46 355,850
2021-03-01 $12.49 $12.69 $11.82 $12.20 $12.20 345,138
2021-02-26 $12.61 $12.70 $11.01 $12.06 $12.06 349,542
2021-02-25 $11.70 $13.12 $11.66 $12.95 $12.95 551,676
2021-02-24 $11.38 $11.91 $11.34 $11.57 $11.57 279,199
2021-02-23 $12.17 $12.49 $11.06 $11.45 $11.45 502,777
2021-02-22 $13.27 $13.55 $12.71 $12.82 $12.82 235,248
2021-02-19 $13.45 $13.68 $12.88 $13.57 $13.57 348,177
2021-02-18 $12.76 $13.93 $12.20 $13.38 $13.38 666,898
2021-02-17 $12.20 $12.73 $11.71 $12.47 $12.47 378,009
2021-02-16 $12.90 $13.93 $12.14 $12.33 $12.33 575,257
2021-02-12 $12.50 $12.99 $12.03 $12.84 $12.84 398,010
2021-02-11 $11.11 $12.96 $11.06 $12.47 $12.47 813,924
2021-02-10 $9.85 $12.00 $9.74 $11.25 $11.25 1,686,263
2021-02-09 $9.51 $9.99 $9.44 $9.85 $9.85 357,674
2021-02-08 $9.34 $9.88 $8.76 $9.43 $9.43 1,105,384
2021-02-05 $8.79 $9.30 $8.75 $9.27 $9.27 319,558
2021-02-04 $8.85 $8.90 $8.52 $8.85 $8.85 264,148
2021-02-03 $8.48 $8.88 $8.36 $8.88 $8.88 548,791
2021-02-02 $8.63 $8.74 $8.31 $8.38 $8.38 124,887
2021-02-01 $8.71 $8.79 $8.28 $8.47 $8.47 178,956
2021-01-29 $9.00 $9.10 $8.57 $8.61 $8.61 182,616
2021-01-28 $9.40 $9.64 $8.85 $9.10 $9.10 274,169
2021-01-27 $9.23 $9.61 $9.05 $9.20 $9.20 442,208
2021-01-26 $9.42 $9.66 $9.23 $9.34 $9.34 245,844
2021-01-25 $9.67 $10.00 $9.30 $9.45 $9.45 381,925
2021-01-22 $9.55 $9.89 $9.41 $9.75 $9.75 175,157
2021-01-21 $9.70 $9.72 $9.38 $9.62 $9.62 200,101
2021-01-20 $9.69 $9.95 $9.46 $9.59 $9.59 324,591
2021-01-19 $9.51 $10.00 $9.23 $9.65 $9.65 241,674
2021-01-15 $9.35 $9.53 $9.13 $9.36 $9.36 191,108
2021-01-14 $9.34 $9.63 $9.12 $9.30 $9.30 124,751
2021-01-13 $9.50 $9.50 $9.17 $9.36 $9.36 94,654
2021-01-12 $9.33 $9.72 $9.07 $9.38 $9.38 195,763
2021-01-11 $9.40 $9.90 $8.83 $9.27 $9.27 1,097,678
2021-01-08 $9.38 $9.56 $8.80 $9.09 $9.09 615,312
2021-01-07 $9.00 $9.43 $8.85 $9.33 $9.33 346,305
2021-01-06 $8.97 $9.02 $8.85 $8.89 $8.89 192,803
2021-01-05 $9.16 $9.16 $8.83 $8.98 $8.98 199,919
2021-01-04 $9.17 $9.43 $8.91 $9.13 $9.13 427,499
2020-12-31 $8.48 $9.19 $8.31 $9.13 $9.13 338,731
2020-12-30 $8.20 $8.72 $8.20 $8.40 $8.40 338,677
2020-12-29 $8.34 $8.45 $8.14 $8.15 $8.15 148,956
2020-12-28 $8.48 $8.59 $8.27 $8.32 $8.32 100,975
2020-12-24 $8.56 $8.70 $8.36 $8.49 $8.49 59,323
2020-12-23 $8.54 $8.75 $8.23 $8.63 $8.63 219,630
2020-12-22 $8.54 $8.54 $8.38 $8.47 $8.47 133,483
2020-12-21 $8.62 $8.74 $8.53 $8.58 $8.58 143,718
2020-12-18 $8.77 $8.99 $8.54 $8.58 $8.58 140,240
2020-12-17 $8.89 $8.94 $8.76 $8.82 $8.82 116,313
2020-12-16 $8.70 $8.97 $8.67 $8.80 $8.80 121,971
2020-12-15 $8.80 $8.91 $8.52 $8.74 $8.74 118,968
2020-12-14 $8.69 $8.89 $8.63 $8.67 $8.67 80,081
2020-12-11 $8.74 $9.02 $8.68 $8.70 $8.70 97,625
2020-12-10 $8.55 $8.87 $8.50 $8.74 $8.74 77,496
2020-12-09 $8.82 $8.98 $8.50 $8.50 $8.50 176,975
2020-12-08 $9.03 $9.19 $8.81 $8.85 $8.85 67,944
2020-12-07 $9.00 $9.29 $8.86 $9.05 $9.05 246,702
2020-12-04 $8.99 $9.02 $8.85 $8.93 $8.93 121,217
2020-12-03 $9.00 $9.00 $8.82 $8.87 $8.87 128,600
2020-12-02 $9.03 $9.04 $8.81 $8.90 $8.90 88,596
2020-12-01 $8.66 $9.01 $8.65 $8.95 $8.95 229,986
2020-11-30 $8.90 $8.95 $8.49 $8.52 $8.52 279,821
2020-11-27 $9.00 $9.08 $8.85 $8.94 $8.94 294,003
2020-11-25 $8.94 $9.07 $8.92 $8.92 $8.92 309,378
2020-11-24 $9.01 $9.01 $8.70 $8.87 $8.87 222,614
2020-11-23 $8.70 $9.05 $8.69 $8.94 $8.94 245,319
2020-11-20 $9.01 $9.07 $8.67 $8.70 $8.70 366,364
2020-11-19 $8.86 $9.38 $8.71 $9.16 $9.16 514,213
2020-11-18 $9.01 $9.19 $8.94 $9.08 $9.08 273,923
2020-11-17 $9.05 $9.09 $8.84 $8.96 $8.96 223,143
2020-11-16 $9.06 $9.15 $8.91 $9.02 $9.02 139,182
2020-11-13 $8.94 $9.19 $8.86 $8.90 $8.90 188,291
2020-11-12 $9.25 $9.29 $8.87 $8.98 $8.98 191,784
2020-11-11 $8.89 $9.32 $8.86 $9.18 $9.18 198,840
2020-11-10 $9.08 $9.36 $8.71 $8.87 $8.87 194,091
2020-11-09 $9.46 $9.50 $8.94 $9.01 $9.01 233,605
2020-11-06 $9.61 $9.69 $9.14 $9.24 $9.24 116,145
2020-11-05 $9.10 $9.60 $8.95 $9.50 $9.50 142,794
2020-11-04 $8.99 $9.20 $8.96 $9.08 $9.08 199,111
2020-11-03 $9.19 $9.29 $8.90 $8.97 $8.97 206,442
2020-11-02 $9.28 $9.32 $8.81 $8.96 $8.96 136,925
2020-10-30 $9.22 $9.42 $8.73 $9.10 $9.10 177,856
2020-10-29 $9.53 $9.82 $9.22 $9.35 $9.35 114,045
2020-10-28 $9.45 $9.86 $9.22 $9.61 $9.61 120,367
2020-10-27 $9.65 $9.90 $9.62 $9.62 $9.62 36,709
2020-10-26 $9.91 $9.91 $9.52 $9.75 $9.75 89,841
2020-10-23 $9.55 $9.99 $9.51 $9.90 $9.90 107,404
2020-10-22 $9.70 $9.99 $9.02 $9.57 $9.57 74,343
2020-10-21 $9.49 $9.99 $9.23 $9.66 $9.66 87,105
2020-10-20 $9.57 $9.65 $9.30 $9.39 $9.39 108,934
2020-10-19 $9.46 $9.74 $9.43 $9.56 $9.56 152,556
2020-10-16 $9.77 $10.04 $9.50 $9.51 $9.51 32,740
2020-10-15 $10.00 $10.05 $9.40 $9.83 $9.83 125,567
2020-10-14 $9.76 $10.25 $9.59 $10.14 $10.14 191,932
2020-10-13 $9.35 $9.70 $9.02 $9.58 $9.58 228,866
2020-10-12 $9.24 $9.51 $9.24 $9.47 $9.47 55,141
2020-10-09 $9.05 $9.47 $9.01 $9.28 $9.28 97,572
2020-10-08 $9.33 $9.33 $8.87 $9.00 $9.00 264,248
2020-10-07 $9.35 $9.49 $9.00 $9.14 $9.14 168,217
2020-10-06 $9.27 $9.84 $9.23 $9.23 $9.23 142,965
2020-10-05 $9.40 $9.79 $9.21 $9.30 $9.30 71,147
2020-10-02 $9.53 $9.81 $9.34 $9.37 $9.37 64,451
2020-10-01 $9.98 $9.98 $9.50 $9.76 $9.76 193,695
2020-09-30 $9.97 $10.05 $9.73 $9.78 $9.78 156,998
2020-09-29 $9.56 $10.12 $9.56 $9.94 $9.94 274,971
2020-09-28 $9.85 $9.85 $9.44 $9.61 $9.61 219,313
2020-09-25 $9.89 $9.89 $9.19 $9.62 $9.62 222,609
2020-09-24 $9.25 $9.66 $8.94 $9.57 $9.57 308,780
2020-09-23 $9.52 $9.61 $9.09 $9.51 $9.51 294,228
2020-09-22 $8.81 $9.23 $8.72 $9.14 $9.14 235,734
2020-09-21 $8.40 $8.93 $8.36 $8.83 $8.83 172,773
2020-09-18 $8.82 $8.95 $8.65 $8.74 $8.74 151,849
2020-09-17 $8.66 $8.96 $8.55 $8.92 $8.92 166,643
2020-09-16 $8.61 $8.84 $8.56 $8.72 $8.72 181,862
2020-09-15 $8.72 $8.80 $8.48 $8.48 $8.48 104,586
2020-09-14 $8.39 $8.67 $8.37 $8.60 $8.60 252,307
2020-09-11 $8.61 $8.70 $8.17 $8.31 $8.31 225,257
2020-09-10 $8.50 $8.63 $8.38 $8.46 $8.46 309,450
2020-09-09 $7.87 $8.30 $7.85 $8.21 $8.21 223,561
2020-09-08 $7.74 $8.23 $7.57 $7.92 $7.92 314,777
2020-09-04 $8.14 $8.31 $7.85 $7.94 $7.94 331,835
2020-09-03 $8.45 $8.64 $8.00 $8.15 $8.15 431,461
2020-09-02 $8.84 $8.96 $8.51 $8.59 $8.59 671,620
2020-09-01 $9.00 $9.26 $8.80 $8.81 $8.81 380,778
2020-08-31 $9.02 $9.29 $8.70 $9.04 $9.04 766,092
2020-08-28 $8.54 $9.12 $8.50 $9.01 $9.01 569,558
2020-08-27 $8.97 $9.06 $8.57 $8.64 $8.64 630,327
2020-08-26 $9.16 $9.30 $8.71 $8.81 $8.81 717,023
2020-08-25 $8.05 $9.34 $8.00 $9.16 $9.16 922,754
2020-08-24 $7.84 $8.06 $7.65 $8.00 $8.00 502,564
2020-08-21 $8.15 $8.40 $7.60 $7.70 $7.70 798,160
2020-08-20 $9.50 $9.54 $7.83 $7.86 $7.86 2,264,745
2020-08-19 $10.30 $10.51 $10.08 $10.35 $10.35 208,907
2020-08-18 $10.26 $10.42 $10.14 $10.29 $10.29 164,428
2020-08-17 $10.16 $10.48 $10.00 $10.29 $10.29 127,129
2020-08-14 $10.11 $10.40 $10.09 $10.20 $10.20 150,115
2020-08-13 $9.95 $10.18 $9.91 $10.04 $10.04 62,826
2020-08-12 $9.96 $10.06 $9.84 $9.90 $9.90 78,785
2020-08-11 $10.11 $10.17 $9.87 $9.90 $9.90 108,549
2020-08-10 $10.40 $10.48 $9.99 $10.03 $10.03 142,551
2020-08-07 $10.36 $10.59 $10.10 $10.24 $10.24 108,368
2020-08-06 $10.40 $10.60 $10.12 $10.45 $10.45 104,185
2020-08-05 $10.26 $10.67 $10.22 $10.41 $10.41 176,848
2020-08-04 $10.77 $10.91 $10.13 $10.23 $10.23 264,838
2020-08-03 $10.30 $10.82 $10.08 $10.75 $10.75 457,738
2020-07-31 $10.14 $10.14 $9.80 $9.93 $9.93 386,794
2020-07-30 $10.06 $10.10 $9.78 $9.99 $9.99 343,958
2020-07-29 $9.84 $10.15 $9.74 $9.99 $9.99 247,369
2020-07-28 $9.64 $9.97 $9.64 $9.79 $9.79 298,525
2020-07-27 $9.50 $9.85 $9.37 $9.69 $9.69 261,677
2020-07-24 $9.38 $9.83 $9.19 $9.50 $9.50 824,848
2020-07-23 $9.74 $9.95 $9.57 $9.64 $9.64 100,662
2020-07-22 $9.96 $10.08 $9.68 $9.73 $9.73 147,245
2020-07-21 $10.02 $10.32 $9.82 $9.97 $9.97 644,475
2020-07-20 $9.99 $10.05 $9.67 $9.95 $9.95 496,881
2020-07-17 $10.18 $10.18 $9.73 $9.92 $9.92 311,200
2020-07-16 $9.95 $10.01 $9.50 $10.01 $10.01 292,600
2020-07-15 $9.66 $10.08 $9.64 $9.74 $9.74 351,700
2020-07-14 $10.16 $10.36 $9.38 $9.55 $9.55 1,164,400
2020-07-13 $11.49 $11.49 $9.80 $9.95 $9.95 631,900
2020-07-10 $9.82 $10.87 $9.65 $10.77 $10.77 546,200
2020-07-09 $9.81 $10.00 $9.60 $9.69 $9.69 471,700
2020-07-08 $9.05 $9.49 $9.05 $9.39 $9.39 170,700
2020-07-07 $9.04 $9.38 $8.90 $9.04 $9.04 411,300
2020-07-06 $9.49 $9.62 $9.10 $9.20 $9.20 454,600
2020-07-02 $8.64 $9.46 $8.64 $9.17 $9.17 283,100
2020-07-01 $8.99 $9.07 $8.50 $8.52 $8.52 259,800
2020-06-30 $8.30 $9.05 $8.30 $9.00 $9.00 259,800
2020-06-29 $8.35 $8.45 $8.04 $8.32 $8.32 293,600
2020-06-26 $8.39 $8.45 $8.16 $8.30 $8.30 172,387
2020-06-25 $8.28 $8.58 $8.13 $8.40 $8.40 174,579
2020-06-24 $8.77 $8.95 $8.12 $8.30 $8.30 347,996
2020-06-23 $8.59 $9.04 $8.59 $8.92 $8.92 280,160
2020-06-22 $8.14 $8.59 $8.00 $8.57 $8.57 193,673
2020-06-19 $8.35 $8.49 $8.15 $8.19 $8.19 321,025
2020-06-18 $8.14 $8.59 $8.03 $8.21 $8.21 452,854
2020-06-17 $7.72 $8.51 $7.63 $8.19 $8.19 692,979
2020-06-16 $7.28 $7.84 $7.22 $7.54 $7.54 359,288
2020-06-15 $6.89 $7.20 $6.83 $7.11 $7.11 247,801
2020-06-12 $6.79 $7.32 $6.79 $7.04 $7.04 368,086
2020-06-11 $6.99 $7.20 $6.41 $6.53 $6.53 438,778
2020-06-10 $7.27 $7.53 $7.09 $7.24 $7.24 303,298
2020-06-09 $7.18 $7.36 $6.95 $7.34 $7.34 285,718
2020-06-08 $7.07 $7.40 $7.05 $7.21 $7.21 230,550
2020-06-05 $6.90 $7.23 $6.90 $7.02 $7.02 359,788
2020-06-04 $6.95 $7.11 $6.66 $6.73 $6.73 279,762
2020-06-03 $6.90 $7.23 $6.85 $6.94 $6.94 389,780
2020-06-02 $6.64 $6.85 $6.50 $6.74 $6.74 255,885
2020-06-01 $6.20 $6.75 $6.14 $6.65 $6.65 259,104
2020-05-29 $6.11 $6.23 $6.02 $6.18 $6.18 143,017
2020-05-28 $6.33 $6.47 $6.01 $6.05 $6.05 192,461
2020-05-27 $6.57 $6.69 $6.30 $6.36 $6.36 157,180
2020-05-26 $6.11 $6.63 $6.10 $6.51 $6.51 366,174
2020-05-22 $6.36 $6.37 $6.04 $6.06 $6.06 199,323
2020-05-21 $6.85 $6.89 $6.05 $6.18 $6.18 452,961
2020-05-20 $6.49 $6.83 $5.97 $6.74 $6.74 1,194,918
2020-05-19 $6.43 $7.50 $6.40 $6.97 $6.97 1,687,948
2020-05-18 $5.95 $6.10 $5.64 $5.70 $5.70 427,954
2020-05-15 $5.29 $5.39 $5.13 $5.34 $5.34 139,088
2020-05-14 $5.18 $5.26 $4.98 $5.25 $5.25 244,719
2020-05-13 $5.50 $5.50 $5.05 $5.30 $5.30 196,330
2020-05-12 $5.82 $5.82 $5.49 $5.53 $5.53 62,036
2020-05-11 $5.86 $5.86 $5.52 $5.75 $5.75 100,066
2020-05-08 $5.55 $5.87 $5.43 $5.81 $5.81 124,556
2020-05-07 $5.43 $5.50 $5.29 $5.42 $5.42 147,369
2020-05-06 $5.21 $5.50 $5.20 $5.29 $5.29 146,975
2020-05-05 $5.56 $5.60 $5.20 $5.22 $5.22 178,352
2020-05-04 $5.59 $5.77 $5.43 $5.55 $5.55 184,469
2020-05-01 $5.75 $5.79 $5.40 $5.60 $5.60 152,923
2020-04-30 $5.76 $5.77 $5.47 $5.75 $5.75 139,668
2020-04-29 $5.29 $5.91 $5.22 $5.73 $5.73 410,632
2020-04-28 $5.32 $5.32 $5.11 $5.20 $5.20 133,181
2020-04-27 $5.14 $5.26 $5.02 $5.20 $5.20 265,735
2020-04-24 $5.40 $5.49 $5.01 $5.03 $5.03 230,298
2020-04-23 $5.15 $5.55 $5.12 $5.32 $5.32 527,996
2020-04-22 $5.27 $5.27 $4.95 $5.07 $5.07 186,973
2020-04-21 $5.20 $5.26 $5.01 $5.04 $5.04 164,250
2020-04-20 $5.05 $5.30 $5.05 $5.25 $5.25 554,040
2020-04-17 $5.18 $5.28 $5.07 $5.21 $5.21 334,048
2020-04-16 $5.10 $5.17 $4.80 $5.02 $5.02 333,720
2020-04-15 $5.13 $5.21 $4.82 $5.03 $5.03 411,939
2020-04-14 $5.30 $5.30 $5.11 $5.21 $5.21 270,719
2020-04-13 $5.15 $5.25 $5.01 $5.25 $5.25 218,341
2020-04-09 $4.76 $5.35 $4.73 $5.13 $5.13 581,843
2020-04-08 $4.89 $5.00 $4.66 $4.68 $4.68 300,148
2020-04-07 $5.28 $5.28 $4.80 $4.80 $4.80 248,567
2020-04-06 $5.09 $5.25 $4.90 $5.16 $5.16 198,635
2020-04-03 $4.76 $5.05 $4.60 $4.92 $4.92 157,530
2020-04-02 $5.01 $5.20 $4.83 $4.86 $4.86 433,203
2020-04-01 $5.22 $5.35 $4.90 $5.12 $5.12 724,363
2020-03-31 $5.25 $5.50 $5.15 $5.37 $5.37 211,555
2020-03-30 $5.17 $5.55 $5.12 $5.25 $5.25 238,823
2020-03-27 $5.21 $5.32 $4.96 $5.20 $5.20 159,087
2020-03-26 $5.30 $5.60 $5.18 $5.53 $5.53 221,284
2020-03-25 $5.14 $5.41 $4.93 $5.27 $5.27 258,063
2020-03-24 $5.48 $5.48 $5.10 $5.14 $5.14 278,813
2020-03-23 $5.16 $5.38 $4.81 $4.95 $4.95 193,285
2020-03-20 $5.36 $5.79 $5.00 $5.13 $5.13 337,620
2020-03-19 $4.90 $5.35 $4.80 $5.09 $5.09 164,513
2020-03-18 $5.12 $5.39 $4.75 $4.95 $4.95 301,763
2020-03-17 $5.28 $5.72 $5.11 $5.47 $5.47 213,850
2020-03-16 $5.01 $5.75 $5.01 $5.14 $5.14 257,284
2020-03-13 $5.81 $6.20 $5.68 $6.19 $6.19 498,194
2020-03-12 $6.09 $6.24 $5.50 $5.52 $5.52 591,925
2020-03-11 $6.50 $6.69 $6.40 $6.53 $6.53 411,661
2020-03-10 $7.07 $7.29 $6.52 $6.57 $6.57 511,295
2020-03-09 $7.27 $7.30 $6.80 $6.88 $6.88 525,380
2020-03-06 $7.92 $8.14 $7.47 $7.56 $7.56 487,836
2020-03-05 $8.15 $8.34 $8.01 $8.08 $8.08 398,374
2020-03-04 $8.50 $8.67 $8.06 $8.20 $8.20 834,118
2020-03-03 $8.34 $8.80 $8.32 $8.50 $8.50 1,172,718
2020-03-02 $8.11 $8.30 $8.09 $8.30 $8.30 686,578
2020-02-28 $7.79 $8.14 $7.75 $8.08 $8.08 827,813
2020-02-27 $8.00 $8.20 $7.59 $8.12 $8.12 996,213
2020-02-26 $7.61 $8.49 $7.39 $8.11 $8.11 1,553,247
2020-02-25 $8.00 $8.45 $6.91 $7.13 $7.13 1,900,706
2020-02-24 $6.69 $7.23 $6.55 $7.13 $7.13 512,958
2020-02-21 $6.95 $7.09 $6.73 $6.85 $6.85 465,965
2020-02-20 $7.02 $7.04 $6.80 $6.89 $6.89 262,836
2020-02-19 $6.79 $7.18 $6.62 $7.03 $7.03 418,342
2020-02-18 $6.87 $6.92 $6.70 $6.77 $6.77 145,177
2020-02-14 $7.05 $7.17 $6.80 $6.88 $6.88 242,742
2020-02-13 $7.10 $7.22 $6.95 $7.04 $7.04 277,530
2020-02-12 $7.09 $7.29 $6.90 $7.17 $7.17 373,123
2020-02-11 $7.59 $7.59 $6.92 $7.03 $7.03 399,513
2020-02-10 $7.30 $7.68 $7.25 $7.57 $7.57 124,040
2020-02-07 $7.28 $7.36 $7.15 $7.31 $7.31 248,162
2020-02-06 $7.05 $7.33 $7.01 $7.30 $7.30 347,789
2020-02-05 $7.37 $7.37 $7.05 $7.06 $7.06 455,420
2020-02-04 $7.37 $7.47 $7.07 $7.35 $7.35 823,599
2020-02-03 $7.52 $7.60 $7.30 $7.38 $7.38 322,951
2020-01-31 $7.79 $7.79 $7.42 $7.58 $7.58 559,195
2020-01-30 $7.50 $7.92 $7.41 $7.83 $7.83 414,785
2020-01-29 $7.73 $7.94 $7.52 $7.52 $7.52 410,337
2020-01-28 $7.67 $7.87 $7.53 $7.71 $7.71 554,748
2020-01-27 $7.80 $8.05 $7.50 $7.65 $7.65 665,075
2020-01-24 $8.15 $8.80 $8.05 $8.14 $8.14 1,094,386
2020-01-23 $7.37 $8.40 $7.33 $8.04 $8.04 943,648
2020-01-22 $7.02 $7.58 $7.01 $7.35 $7.35 622,914
2020-01-21 $7.16 $7.17 $6.76 $7.01 $7.01 916,399
2020-01-17 $7.79 $7.96 $6.85 $7.06 $7.06 2,342,678
2020-01-16 $7.50 $8.18 $7.15 $7.33 $7.33 4,462,690
2020-01-15 $8.60 $9.10 $8.55 $9.02 $9.02 1,609,698
2020-01-14 $8.78 $8.90 $8.48 $8.66 $8.66 340,171
2020-01-13 $8.75 $8.94 $8.67 $8.78 $8.78 504,386
2020-01-10 $8.96 $9.33 $8.74 $8.80 $8.80 506,832
2020-01-09 $9.14 $9.29 $8.85 $8.88 $8.88 375,703
2020-01-08 $9.23 $9.27 $9.00 $9.16 $9.16 175,988
2020-01-07 $9.45 $9.45 $9.14 $9.16 $9.16 150,095
2020-01-06 $9.18 $9.49 $9.18 $9.48 $9.48 224,615
2020-01-03 $9.11 $9.44 $8.91 $9.31 $9.31 230,941
2020-01-02 $9.38 $9.44 $9.02 $9.10 $9.10 270,606
2019-12-31 $9.26 $9.56 $9.05 $9.25 $9.25 287,871
2019-12-30 $9.40 $9.48 $8.91 $9.28 $9.28 312,600
2019-12-27 $9.80 $9.84 $9.38 $9.44 $9.44 337,064
2019-12-26 $9.45 $10.12 $9.43 $9.95 $9.95 271,786
2019-12-24 $9.50 $9.57 $9.42 $9.45 $9.45 57,745
2019-12-23 $9.65 $9.68 $9.43 $9.49 $9.49 219,611
2019-12-20 $9.75 $9.78 $9.61 $9.67 $9.67 309,526
2019-12-19 $9.72 $10.00 $9.63 $9.79 $9.79 318,360
2019-12-18 $9.90 $10.24 $9.71 $9.78 $9.78 373,007
2019-12-17 $9.64 $9.98 $9.60 $9.91 $9.91 137,444
2019-12-16 $9.72 $9.97 $9.46 $9.66 $9.66 231,662
2019-12-13 $9.14 $9.84 $9.10 $9.68 $9.68 215,391
2019-12-12 $8.81 $9.35 $8.75 $9.14 $9.14 295,522
2019-12-11 $8.82 $8.90 $8.66 $8.79 $8.79 311,444
2019-12-10 $8.92 $8.95 $8.64 $8.80 $8.80 292,821
2019-12-09 $9.10 $9.31 $8.91 $8.92 $8.92 186,518
2019-12-06 $9.11 $9.28 $9.05 $9.13 $9.13 207,110
2019-12-05 $9.17 $9.43 $9.04 $9.06 $9.06 232,169
2019-12-04 $9.38 $9.38 $8.95 $9.08 $9.08 413,792
2019-12-03 $9.68 $9.79 $9.22 $9.27 $9.27 268,846
2019-12-02 $10.22 $10.22 $9.56 $9.78 $9.78 146,018
2019-11-29 $10.08 $10.15 $9.84 $10.14 $10.14 142,233
2019-11-27 $9.97 $10.15 $9.77 $10.08 $10.08 237,052
2019-11-26 $9.98 $10.05 $9.81 $9.87 $9.87 175,880
2019-11-25 $10.10 $10.27 $9.85 $10.00 $10.00 141,546
2019-11-22 $9.83 $10.20 $9.72 $10.14 $10.14 203,693
2019-11-21 $10.00 $10.14 $9.69 $9.71 $9.71 147,543
2019-11-20 $10.00 $10.14 $9.57 $9.97 $9.97 253,392
2019-11-19 $10.36 $10.50 $9.89 $10.09 $10.09 296,261
2019-11-18 $10.91 $10.91 $9.81 $10.20 $10.20 600,569
2019-11-15 $11.34 $11.47 $10.61 $11.00 $11.00 791,715
2019-11-14 $11.72 $12.18 $10.55 $11.36 $11.36 2,203,968
2019-11-13 $9.09 $10.03 $9.09 $9.71 $9.71 729,455
2019-11-12 $9.22 $9.45 $9.03 $9.20 $9.20 229,167
2019-11-11 $9.03 $9.35 $9.03 $9.22 $9.22 118,999
2019-11-08 $8.95 $9.32 $8.95 $9.16 $9.16 88,026
2019-11-07 $8.91 $9.35 $8.88 $9.06 $9.06 178,945
2019-11-06 $9.08 $9.36 $8.55 $8.76 $8.76 495,545
2019-11-05 $9.81 $9.86 $8.85 $9.08 $9.08 272,574
2019-11-04 $10.11 $10.11 $9.71 $9.84 $9.84 183,626
2019-11-01 $10.16 $10.31 $9.91 $9.96 $9.96 111,349
2019-10-31 $10.30 $10.33 $9.90 $10.07 $10.07 117,108
2019-10-30 $10.27 $10.44 $10.11 $10.32 $10.32 83,510
2019-10-29 $10.55 $10.58 $10.20 $10.33 $10.33 65,390
2019-10-28 $10.21 $10.69 $10.20 $10.53 $10.53 111,104
2019-10-25 $9.99 $10.29 $9.92 $10.24 $10.24 108,127
2019-10-24 $9.84 $10.16 $9.81 $9.99 $9.99 151,482
2019-10-23 $9.99 $10.21 $9.76 $9.85 $9.85 88,598
2019-10-22 $10.42 $10.42 $9.93 $10.06 $10.06 109,373
2019-10-21 $9.78 $10.54 $9.78 $10.43 $10.43 243,580
2019-10-18 $10.10 $10.20 $9.71 $9.75 $9.75 310,460
2019-10-17 $10.22 $10.34 $9.89 $10.20 $10.20 176,724
2019-10-16 $9.65 $10.21 $9.61 $10.14 $10.14 489,268
2019-10-15 $10.12 $10.15 $9.71 $9.77 $9.77 584,386
2019-10-14 $10.43 $10.48 $10.01 $10.15 $10.15 298,732
2019-10-11 $10.40 $10.63 $10.10 $10.46 $10.46 288,851
2019-10-10 $10.42 $10.67 $10.20 $10.37 $10.37 270,844
2019-10-09 $10.16 $10.45 $10.04 $10.33 $10.33 244,298
2019-10-08 $10.06 $10.24 $10.00 $10.14 $10.14 183,675
2019-10-07 $10.08 $10.25 $10.00 $10.13 $10.13 133,485
2019-10-04 $10.21 $10.33 $10.00 $10.12 $10.12 302,484
2019-10-03 $10.17 $10.29 $9.90 $10.21 $10.21 391,180
2019-10-02 $10.40 $10.40 $10.00 $10.20 $10.20 154,659
2019-10-01 $10.04 $10.33 $9.92 $10.08 $10.08 149,502
2019-09-30 $10.12 $10.15 $9.81 $10.05 $10.05 270,194
2019-09-27 $10.13 $10.22 $9.95 $10.11 $10.11 216,707
2019-09-26 $10.41 $10.41 $9.91 $10.13 $10.13 169,812
2019-09-25 $10.10 $10.62 $10.00 $10.43 $10.43 247,578
2019-09-24 $10.40 $10.77 $9.90 $10.11 $10.11 645,032
2019-09-23 $10.24 $10.72 $10.00 $10.33 $10.33 953,841
2019-09-20 $10.37 $11.13 $10.10 $10.10 $10.10 2,086,320
2019-09-19 $11.76 $12.00 $10.88 $10.95 $10.95 797,637
2019-09-18 $12.80 $13.05 $11.60 $11.84 $11.84 347,880
2019-09-17 $11.67 $12.95 $11.06 $12.84 $12.84 421,403
2019-09-16 $13.12 $13.35 $12.69 $12.96 $12.96 134,488
2019-09-13 $13.49 $13.49 $12.91 $13.19 $13.19 85,762
2019-09-12 $13.39 $13.62 $13.28 $13.41 $13.41 46,539
2019-09-11 $13.75 $13.75 $13.06 $13.50 $13.50 103,309
2019-09-10 $12.80 $13.76 $12.80 $13.53 $13.53 65,368
2019-09-09 $13.73 $13.82 $12.77 $12.96 $12.96 212,491
2019-09-06 $14.77 $14.94 $13.64 $13.77 $13.77 169,714
2019-09-05 $14.33 $14.73 $14.10 $14.62 $14.62 195,527
2019-09-04 $13.62 $14.30 $13.61 $14.17 $14.17 103,628
2019-09-03 $13.38 $13.66 $13.23 $13.56 $13.56 96,905
2019-08-30 $13.78 $13.78 $13.26 $13.61 $13.61 87,448
2019-08-29 $13.24 $13.79 $13.24 $13.50 $13.50 164,824
2019-08-28 $12.50 $13.27 $12.50 $13.15 $13.15 95,677
2019-08-27 $13.02 $13.23 $12.42 $12.70 $12.70 217,687
2019-08-26 $13.00 $13.41 $12.43 $13.09 $13.09 246,316
2019-08-23 $12.96 $13.30 $12.32 $12.89 $12.89 351,508
2019-08-22 $12.81 $14.20 $11.66 $12.53 $12.53 928,132
2019-08-21 $11.17 $11.69 $11.02 $11.49 $11.49 154,347
2019-08-20 $10.50 $11.22 $10.21 $11.02 $11.02 77,592
2019-08-19 $10.08 $10.67 $9.93 $10.57 $10.57 142,550
2019-08-16 $10.05 $10.82 $9.81 $9.91 $9.91 70,734
2019-08-15 $10.01 $10.30 $9.72 $9.99 $9.99 27,718
2019-08-14 $10.35 $10.58 $9.86 $10.10 $10.10 69,370
2019-08-13 $9.85 $10.73 $9.64 $10.50 $10.50 232,517
2019-08-12 $9.82 $9.90 $9.38 $9.68 $9.68 52,198
2019-08-09 $10.39 $10.50 $9.62 $9.76 $9.76 88,417
2019-08-08 $10.86 $10.86 $10.25 $10.65 $10.65 55,331
2019-08-07 $10.03 $11.19 $9.76 $10.64 $10.64 77,642
2019-08-06 $10.10 $10.57 $9.61 $10.03 $10.03 30,479
2019-08-05 $10.16 $10.35 $9.51 $9.97 $9.97 100,896
2019-08-02 $11.52 $11.78 $10.05 $10.38 $10.38 64,022
2019-08-01 $11.46 $12.64 $11.37 $11.63 $11.63 160,366
2019-07-31 $11.03 $11.71 $11.03 $11.35 $11.35 38,331
2019-07-30 $11.04 $11.09 $10.89 $10.94 $10.94 30,423
2019-07-29 $11.00 $11.21 $10.76 $11.00 $11.00 26,656
2019-07-26 $11.02 $11.37 $10.77 $10.95 $10.95 22,439
2019-07-25 $11.05 $11.23 $10.72 $10.99 $10.99 73,507
2019-07-24 $11.00 $11.28 $10.74 $11.05 $11.05 26,954
2019-07-23 $11.34 $11.34 $10.83 $10.92 $10.92 90,681
2019-07-22 $11.16 $11.39 $11.10 $11.26 $11.26 34,606
2019-07-19 $11.65 $11.65 $10.80 $11.40 $11.40 43,048
2019-07-18 $11.44 $11.75 $11.11 $11.58 $11.58 166,556
2019-07-17 $10.93 $11.78 $10.61 $11.40 $11.40 277,777
2019-07-16 $10.62 $10.95 $10.20 $10.39 $10.39 37,238
2019-07-15 $10.72 $11.09 $10.54 $10.66 $10.66 58,952
2019-07-12 $10.95 $11.02 $10.66 $10.79 $10.79 18,179
2019-07-11 $10.24 $11.43 $10.24 $10.91 $10.91 60,092
2019-07-10 $9.90 $10.59 $9.90 $10.46 $10.46 44,674
2019-07-09 $9.86 $9.89 $9.74 $9.80 $9.80 34,473
2019-07-08 $10.15 $10.17 $9.61 $9.73 $9.73 41,841
2019-07-05 $10.01 $10.25 $9.76 $10.00 $10.00 62,916
2019-07-03 $10.38 $10.45 $10.00 $10.03 $10.03 45,061
2019-07-02 $10.43 $10.68 $10.21 $10.25 $10.25 65,914
2019-07-01 $10.76 $10.76 $10.23 $10.37 $10.37 23,113
2019-06-28 $10.53 $10.63 $10.31 $10.44 $10.44 40,126
2019-06-27 $10.48 $10.75 $10.29 $10.36 $10.36 35,296
2019-06-26 $10.65 $10.78 $10.28 $10.39 $10.39 60,678
2019-06-25 $11.10 $11.10 $10.18 $10.45 $10.45 63,264
2019-06-24 $11.68 $12.00 $10.91 $11.05 $11.05 165,021
2019-06-21 $10.95 $11.84 $10.75 $11.60 $11.60 122,630
2019-06-20 $10.30 $10.88 $10.28 $10.80 $10.80 63,859
2019-06-19 $10.33 $10.70 $10.07 $10.24 $10.24 90,462
2019-06-18 $10.66 $10.66 $10.20 $10.27 $10.27 50,387
2019-06-17 $10.27 $10.36 $10.04 $10.15 $10.15 42,143
2019-06-14 $10.31 $10.83 $10.08 $10.09 $10.09 86,093
2019-06-13 $9.92 $10.48 $9.70 $10.31 $10.31 72,259
2019-06-12 $9.99 $10.14 $9.50 $9.84 $9.84 138,765
2019-06-11 $9.80 $10.22 $9.60 $9.97 $9.97 111,329
2019-06-10 $9.59 $10.14 $9.16 $9.77 $9.77 237,294
2019-06-07 $9.70 $9.80 $9.59 $9.64 $9.64 51,498
2019-06-06 $10.04 $10.15 $9.32 $9.70 $9.70 428,871
2019-06-05 $10.80 $11.16 $9.87 $10.08 $10.08 154,399
2019-06-04 $10.51 $10.86 $10.29 $10.71 $10.71 207,626
2019-06-03 $11.30 $11.46 $9.88 $10.46 $10.46 290,078
2019-05-31 $12.06 $12.10 $10.81 $11.47 $11.47 549,760
2019-05-30 $11.81 $12.44 $11.79 $12.18 $12.18 815,970
2019-05-29 $12.00 $12.00 $11.55 $11.73 $11.73 322,606
2019-05-28 $10.91 $12.19 $10.91 $12.00 $12.00 435,351
2019-05-24 $9.57 $10.94 $9.49 $10.83 $10.83 241,643
2019-05-23 $9.85 $9.85 $9.24 $9.40 $9.40 206,740
2019-05-22 $9.90 $10.64 $9.12 $9.79 $9.79 143,383
2019-05-21 $9.44 $9.60 $9.13 $9.55 $9.55 114,553
2019-05-20 $9.58 $9.76 $9.25 $9.32 $9.32 193,457
2019-05-17 $9.68 $10.25 $9.60 $9.70 $9.70 144,122
2019-05-16 $9.81 $9.91 $9.56 $9.76 $9.76 138,642
2019-05-15 $9.53 $9.98 $9.21 $9.81 $9.81 168,591
2019-05-14 $9.50 $9.80 $9.45 $9.58 $9.58 42,029
2019-05-13 $9.28 $9.87 $9.17 $9.44 $9.44 119,198
2019-05-10 $9.46 $9.91 $9.11 $9.54 $9.54 51,601
2019-05-09 $9.42 $9.80 $9.17 $9.48 $9.48 58,690
2019-05-08 $9.47 $9.69 $9.03 $9.52 $9.52 93,912
2019-05-07 $9.42 $9.93 $9.33 $9.39 $9.39 96,109
2019-05-06 $9.19 $9.81 $8.88 $9.49 $9.49 67,164
2019-05-03 $9.70 $9.73 $9.43 $9.48 $9.48 53,344
2019-05-02 $9.87 $10.21 $9.57 $9.64 $9.64 160,657
2019-05-01 $9.68 $10.05 $9.41 $10.01 $10.01 193,784
2019-04-30 $8.97 $9.79 $8.95 $9.64 $9.64 262,544
2019-04-29 $8.85 $9.19 $8.50 $9.00 $9.00 128,266
2019-04-26 $9.24 $9.24 $8.53 $8.79 $8.79 136,324
2019-04-25 $8.90 $9.33 $8.67 $9.23 $9.23 114,726
2019-04-24 $9.03 $9.03 $8.66 $8.85 $8.85 73,471
2019-04-23 $8.57 $9.08 $8.57 $9.02 $9.02 130,704
2019-04-22 $8.62 $8.76 $7.55 $8.57 $8.57 297,860
2019-04-18 $9.03 $9.04 $8.60 $8.66 $8.66 109,628
2019-04-17 $9.05 $9.11 $8.65 $9.00 $9.00 152,522
2019-04-16 $8.38 $9.20 $8.38 $9.01 $9.01 169,239
2019-04-15 $8.03 $8.45 $8.00 $8.37 $8.37 150,982
2019-04-12 $7.99 $8.06 $7.82 $7.95 $7.95 114,170
2019-04-11 $7.94 $7.94 $7.73 $7.85 $7.85 26,807
2019-04-10 $7.70 $8.05 $7.60 $7.96 $7.96 189,405
2019-04-09 $7.31 $7.75 $7.26 $7.66 $7.66 190,163
2019-04-08 $7.27 $7.46 $7.19 $7.38 $7.38 153,204
2019-04-05 $7.41 $7.41 $6.97 $7.36 $7.36 157,853
2019-04-04 $7.17 $7.34 $6.70 $7.30 $7.30 606,523
2019-04-03 $6.68 $7.20 $6.60 $7.07 $7.07 455,473
2019-04-02 $6.60 $6.70 $6.51 $6.60 $6.60 159,922
2019-04-01 $6.55 $6.71 $6.46 $6.60 $6.60 116,608
2019-03-29 $6.55 $6.71 $6.48 $6.57 $6.57 62,127
2019-03-28 $6.69 $6.80 $6.36 $6.49 $6.49 78,366
2019-03-27 $6.90 $6.99 $6.65 $6.70 $6.70 80,529
2019-03-26 $6.74 $6.90 $6.69 $6.89 $6.89 57,652
2019-03-25 $6.82 $7.04 $6.60 $6.69 $6.69 61,471
2019-03-22 $7.20 $7.25 $6.85 $6.90 $6.90 132,137
2019-03-21 $7.18 $7.47 $7.16 $7.25 $7.25 106,204
2019-03-20 $7.05 $7.37 $6.98 $7.20 $7.20 104,544
2019-03-19 $7.28 $7.41 $6.93 $7.02 $7.02 69,499
2019-03-18 $7.40 $7.49 $7.26 $7.34 $7.34 34,013
2019-03-15 $7.47 $7.55 $7.30 $7.39 $7.39 31,550
2019-03-14 $7.66 $7.67 $7.36 $7.47 $7.47 55,560
2019-03-13 $7.69 $7.74 $7.55 $7.65 $7.65 68,405
2019-03-12 $7.65 $7.80 $7.64 $7.67 $7.67 55,143
2019-03-11 $7.19 $7.80 $7.19 $7.64 $7.64 166,275
2019-03-08 $7.60 $7.80 $7.20 $7.42 $7.42 141,734
2019-03-07 $7.75 $7.89 $7.42 $7.69 $7.69 61,986
2019-03-06 $7.85 $7.99 $7.63 $7.73 $7.73 69,747
2019-03-05 $7.98 $8.01 $7.66 $7.88 $7.88 105,115
2019-03-04 $8.79 $8.79 $7.90 $7.99 $7.99 128,034
2019-03-01 $9.00 $9.00 $8.65 $8.78 $8.78 248,331
2019-02-28 $9.02 $9.22 $8.72 $8.99 $8.99 198,286
2019-02-27 $9.08 $9.21 $8.83 $9.06 $9.06 53,445
2019-02-26 $9.10 $9.28 $8.97 $9.07 $9.07 90,523
2019-02-25 $8.98 $9.40 $8.78 $9.12 $9.12 105,843
2019-02-22 $8.60 $9.50 $8.60 $8.94 $8.94 183,706
2019-02-21 $8.70 $9.80 $8.20 $8.48 $8.48 247,843
2019-02-20 $8.34 $8.64 $8.16 $8.56 $8.56 87,532
2019-02-19 $8.13 $8.39 $8.01 $8.30 $8.30 42,484
2019-02-15 $8.17 $8.44 $7.89 $8.13 $8.13 79,269
2019-02-14 $8.45 $8.52 $8.14 $8.19 $8.19 32,010
2019-02-13 $8.07 $8.50 $7.96 $8.42 $8.42 152,732
2019-02-12 $7.90 $8.34 $7.87 $8.05 $8.05 91,564
2019-02-11 $7.89 $7.99 $7.63 $7.85 $7.85 26,933
2019-02-08 $7.70 $7.99 $7.70 $7.87 $7.87 29,401
2019-02-07 $7.82 $7.98 $7.61 $7.79 $7.79 64,989
2019-02-06 $7.95 $8.15 $7.80 $7.93 $7.93 123,665
2019-02-05 $7.85 $8.13 $7.75 $7.99 $7.99 84,354
2019-02-04 $7.87 $8.30 $7.71 $7.78 $7.78 170,504
2019-02-01 $8.20 $8.52 $7.72 $7.80 $7.80 353,160
2019-01-31 $8.15 $8.65 $7.98 $8.22 $8.22 178,024
2019-01-30 $8.02 $8.36 $7.88 $8.10 $8.10 168,729
2019-01-29 $7.34 $8.20 $7.31 $8.09 $8.09 177,305
2019-01-28 $7.46 $7.80 $7.30 $7.35 $7.35 338,643
2019-01-25 $7.65 $7.90 $7.24 $7.54 $7.54 184,634
2019-01-24 $7.74 $7.93 $7.55 $7.64 $7.64 159,155
2019-01-23 $7.59 $7.75 $7.47 $7.72 $7.72 120,287
2019-01-22 $7.60 $7.74 $7.22 $7.53 $7.53 156,610
2019-01-18 $7.61 $7.99 $7.51 $7.55 $7.55 307,030
2019-01-17 $7.33 $7.57 $7.33 $7.51 $7.51 79,616
2019-01-16 $7.20 $7.50 $7.00 $7.34 $7.34 96,910
2019-01-15 $7.20 $7.66 $7.20 $7.26 $7.26 96,767
2019-01-14 $7.58 $7.59 $7.02 $7.20 $7.20 132,465
2019-01-11 $7.78 $7.89 $7.50 $7.53 $7.53 230,119
2019-01-10 $7.40 $7.96 $7.17 $7.76 $7.76 247,780
2019-01-09 $6.60 $7.59 $6.60 $7.47 $7.47 346,662
2019-01-08 $6.29 $6.61 $6.17 $6.51 $6.51 179,971
2019-01-07 $6.22 $6.32 $6.17 $6.24 $6.24 126,218
2019-01-04 $6.13 $6.23 $6.06 $6.09 $6.09 103,509
2019-01-03 $6.07 $6.29 $6.02 $6.05 $6.05 135,029
2019-01-02 $5.51 $6.31 $5.51 $6.07 $6.07 99,646
2018-12-31 $5.77 $5.77 $5.50 $5.56 $5.56 18,345
2018-12-28 $5.54 $5.92 $5.38 $5.76 $5.76 100,909
2018-12-27 $5.60 $5.60 $5.35 $5.51 $5.51 106,250
2018-12-26 $5.56 $5.60 $5.33 $5.59 $5.59 61,328
2018-12-24 $5.50 $5.65 $5.35 $5.51 $5.51 16,745
2018-12-21 $5.66 $5.77 $5.45 $5.50 $5.50 78,458
2018-12-20 $5.42 $5.68 $5.31 $5.60 $5.60 115,618
2018-12-19 $5.67 $5.69 $5.39 $5.48 $5.48 163,890
2018-12-18 $5.69 $5.78 $5.56 $5.65 $5.65 131,142
2018-12-17 $5.69 $5.81 $5.42 $5.72 $5.72 116,467
2018-12-14 $5.48 $5.83 $5.48 $5.71 $5.71 64,841
2018-12-13 $5.70 $5.70 $5.45 $5.55 $5.55 64,288
2018-12-12 $5.66 $5.84 $5.65 $5.66 $5.66 124,452
2018-12-11 $6.06 $6.06 $5.60 $5.65 $5.65 85,252
2018-12-10 $6.10 $6.25 $5.95 $5.98 $5.98 108,358
2018-12-07 $6.36 $6.36 $6.03 $6.10 $6.10 184,160
2018-12-06 $6.25 $6.50 $6.14 $6.39 $6.39 153,752
2018-12-04 $7.00 $7.00 $6.09 $6.35 $6.35 434,107
2018-12-03 $6.90 $7.09 $6.80 $6.93 $6.93 138,694
2018-11-30 $6.96 $6.98 $6.69 $6.90 $6.90 153,350
2018-11-29 $6.89 $6.90 $6.59 $6.78 $6.78 172,859
2018-11-28 $6.65 $6.80 $6.52 $6.79 $6.79 98,506
2018-11-27 $6.90 $6.90 $6.53 $6.60 $6.60 110,443
2018-11-26 $7.01 $7.03 $6.82 $6.96 $6.96 102,829
2018-11-23 $6.92 $7.15 $6.85 $6.95 $6.95 45,355
2018-11-21 $6.76 $7.10 $6.68 $6.98 $6.98 117,919
2018-11-20 $6.55 $6.73 $6.52 $6.61 $6.61 135,932
2018-11-19 $6.71 $6.79 $6.56 $6.67 $6.67 161,094
2018-11-16 $6.56 $6.85 $6.56 $6.74 $6.74 120,209
2018-11-15 $6.75 $6.82 $6.55 $6.63 $6.63 216,071
2018-11-14 $6.47 $6.91 $6.42 $6.75 $6.75 370,797
2018-11-13 $6.71 $6.79 $6.25 $6.51 $6.51 580,590
2018-11-12 $6.95 $7.05 $6.52 $6.66 $6.66 267,301
2018-11-09 $7.37 $7.37 $6.67 $6.90 $6.90 920,067
2018-11-08 $6.95 $7.45 $6.31 $7.42 $7.42 1,289,424
2018-11-07 $6.41 $6.72 $6.41 $6.47 $6.47 142,168
2018-11-06 $6.87 $6.90 $6.23 $6.54 $6.54 389,825
2018-11-05 $6.77 $7.03 $6.61 $6.79 $6.79 415,927
2018-11-02 $7.18 $7.18 $6.50 $6.75 $6.75 302,307
2018-11-01 $6.86 $7.26 $6.74 $7.05 $7.05 903,334
2018-10-31 $6.84 $6.86 $6.45 $6.60 $6.60 179,972
2018-10-30 $7.04 $7.27 $6.76 $6.78 $6.78 256,053
2018-10-29 $7.24 $7.47 $6.86 $7.10 $7.10 289,821
2018-10-26 $6.77 $7.25 $6.57 $7.04 $7.04 179,991
2018-10-25 $6.59 $7.23 $6.35 $7.01 $7.01 295,144
2018-10-24 $6.72 $6.85 $6.45 $6.52 $6.52 219,239
2018-10-23 $6.56 $6.92 $6.35 $6.69 $6.69 359,483
2018-10-22 $6.86 $7.39 $6.56 $6.63 $6.63 650,520
2018-10-19 $7.20 $7.50 $6.80 $6.81 $6.81 201,045
2018-10-18 $7.59 $7.59 $6.85 $7.17 $7.17 294,277
2018-10-17 $7.71 $7.79 $7.40 $7.43 $7.43 118,416
2018-10-16 $7.79 $7.90 $7.67 $7.82 $7.82 292,415
2018-10-15 $7.83 $7.93 $7.57 $7.73 $7.73 119,096
2018-10-12 $7.92 $7.92 $7.70 $7.77 $7.77 89,568
2018-10-11 $8.06 $8.18 $7.66 $7.73 $7.73 140,864
2018-10-10 $8.50 $8.55 $8.07 $8.15 $8.15 132,619
2018-10-09 $8.49 $8.75 $8.31 $8.50 $8.50 53,716
2018-10-08 $8.80 $8.80 $8.15 $8.54 $8.54 124,181
2018-10-05 $9.00 $9.62 $8.75 $8.80 $8.80 243,742
2018-10-04 $9.16 $9.16 $8.80 $8.95 $8.95 105,792
2018-10-03 $9.24 $9.72 $9.15 $9.24 $9.24 214,758
2018-10-02 $8.85 $9.70 $8.84 $9.16 $9.16 167,498
2018-10-01 $9.09 $9.22 $8.72 $8.90 $8.90 102,338
2018-09-28 $8.97 $9.11 $8.90 $8.99 $8.99 46,372
2018-09-27 $9.15 $9.50 $9.00 $9.03 $9.03 28,236
2018-09-26 $8.81 $9.32 $8.68 $9.11 $9.11 170,409
2018-09-25 $9.10 $9.23 $8.82 $8.82 $8.82 77,499
2018-09-24 $9.60 $9.70 $9.01 $9.06 $9.06 165,147
2018-09-21 $9.96 $9.98 $9.65 $9.65 $9.65 116,485
2018-09-20 $10.00 $10.09 $9.52 $9.99 $9.99 116,721
2018-09-19 $10.14 $10.26 $9.90 $9.92 $9.92 231,511
2018-09-18 $10.76 $10.81 $10.09 $10.14 $10.14 86,594
2018-09-17 $11.15 $11.15 $10.50 $10.80 $10.80 177,281
2018-09-14 $11.43 $11.64 $10.97 $11.05 $11.05 73,331
2018-09-13 $11.11 $11.60 $11.03 $11.45 $11.45 68,554
2018-09-12 $11.11 $11.11 $10.94 $11.02 $11.02 64,281
2018-09-11 $11.26 $11.36 $10.98 $11.09 $11.09 40,974
2018-09-10 $11.34 $11.43 $11.20 $11.29 $11.29 37,232
2018-09-07 $11.48 $12.26 $11.10 $11.37 $11.37 53,496
2018-09-06 $11.63 $11.71 $11.39 $11.50 $11.50 51,345
2018-09-05 $12.03 $12.03 $11.39 $11.63 $11.63 96,192
2018-09-04 $11.80 $12.19 $11.80 $12.10 $12.10 66,212
2018-08-31 $12.20 $12.33 $11.76 $11.80 $11.80 98,202
2018-08-30 $12.43 $12.70 $11.95 $12.19 $12.19 299,973
2018-08-29 $12.49 $12.98 $12.37 $12.42 $12.42 119,187
2018-08-28 $13.55 $13.56 $12.32 $12.43 $12.43 219,404
2018-08-27 $13.42 $13.70 $13.36 $13.57 $13.57 326,325
2018-08-24 $12.97 $13.50 $12.97 $13.32 $13.32 1,430,024
2018-08-23 $12.52 $12.66 $12.33 $12.56 $12.56 139,492
2018-08-22 $12.72 $12.72 $12.14 $12.61 $12.61 147,330
2018-08-21 $11.29 $12.42 $11.25 $12.19 $12.19 168,549
2018-08-20 $10.98 $11.33 $10.95 $11.29 $11.29 135,934
2018-08-17 $11.56 $11.56 $10.54 $10.97 $10.97 181,046
2018-08-16 $10.85 $11.50 $10.85 $11.50 $11.50 214,142
2018-08-15 $11.81 $12.20 $10.22 $10.61 $10.61 882,266
2018-08-14 $13.16 $13.30 $12.76 $12.89 $12.89 123,526
2018-08-13 $13.73 $13.73 $12.93 $13.11 $13.11 120,002
2018-08-10 $13.30 $13.52 $12.76 $13.36 $13.36 260,887
2018-08-09 $13.64 $13.64 $12.95 $13.49 $13.49 246,697
2018-08-08 $13.70 $13.97 $12.60 $13.43 $13.43 466,869
2018-08-07 $13.64 $14.24 $13.03 $13.63 $13.63 718,467
2018-08-06 $11.52 $13.70 $11.49 $13.41 $13.41 1,117,932
2018-08-03 $12.01 $12.14 $11.50 $11.50 $11.50 1,117,586
2018-08-02 $12.18 $12.18 $11.98 $12.07 $12.07 634,188
2018-08-01 $12.19 $12.20 $12.00 $12.14 $12.14 354,216
2018-07-31 $12.03 $12.30 $12.01 $12.09 $12.09 418,339
2018-07-30 $12.67 $12.95 $11.85 $12.01 $12.01 2,284,552
2018-07-27 $14.34 $15.62 $12.29 $13.11 $13.11 6,906,400

Opera Ltd (OPRA) News Headlines

Recent Opera Ltd (OPRA) News
Time Published Title News Site