Free Trial

OptiNose (OPTN) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free OPTN Stock Alerts
$1.06
+0.02 (+1.92%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

OptiNose Stock Price Performance

5 Day
Performance
-2.75%
1 Month
Performance
+1.92%
3 Month
Performance
-36.90%
6 Month
Performance
-14.17%
Year-To-Date
Performance
-17.83%
1 Year
Performance
-10.17%
Receive OPTN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for OptiNose and its competitors with MarketBeat's FREE daily newsletter

Ad Market Moving Trends
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Click to View The 5 Best AI Stocks to Invest In

OPTN Stock Chart for Saturday, June, 8, 2024

OPTN Chart by TradingView

OptiNose Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1.04$1.06
+1.92%		$1.09$1.03394,708 shs$119.82 million
06/06/2024$1.08$1.04
-3.70%		$1.08$1.03222,133 shs$117.56 million
06/05/2024$1.07$1.08
+0.93%		$1.10$1.06254,109 shs$122.08 million
06/04/2024$1.09$1.07
-1.83%		$1.10$1.04334,537 shs$120.95 million
06/03/2024$1.08$1.09
+0.93%		$1.11$1.06380,846 shs$123.21 million
05/31/2024$1.07$1.08
+0.93%		$1.10$1.03490,601 shs$122.08 million
05/30/2024$1.07$1.07$1.10$1.06425,794 shs$120.95 million
05/29/2024$1.17$1.07
-8.55%		$1.16$1.06720,225 shs$120.95 million
05/28/2024$1.11$1.17
+5.41%		$1.20$1.10602,383 shs$132.26 million
05/27/2024$1.11$1.11$1.15$1.09647,200 shs$125.47 million
05/24/2024$1.13$1.11
-1.77%		$1.15$1.09647,267 shs$125.47 million
05/23/2024$1.16$1.13
-2.59%		$1.16$1.10544,060 shs$127.74 million
05/22/2024$1.16$1.16$1.18$1.13330,918 shs$131.13 million
05/21/2024$1.20$1.16
-3.33%		$1.23$1.12577,311 shs$131.13 million
05/20/2024$1.26$1.20
-4.76%		$1.33$1.181.11 million shs$135.65 million
05/17/2024$1.29$1.26
-2.33%		$1.33$1.22899,255 shs$142.43 million
05/16/2024$1.19$1.29
+8.86%		$1.31$1.16754,231 shs$145.82 million
05/15/2024$1.13$1.19
+4.87%		$1.19$1.11568,954 shs$133.95 million
05/14/2024$1.17$1.13
-3.42%		$1.17$1.05976,931 shs$127.73 million
05/13/2024$1.22$1.17
-4.10%		$1.25$1.15659,322 shs$132.26 million
05/10/2024$1.12$1.22
+8.93%		$1.24$1.12842,450 shs$137.91 million
05/09/2024$1.04$1.12
+7.69%		$1.18$1.001.57 million shs$126.60 million
05/08/2024$1.03$1.04
+0.97%		$1.04$1.01220,015 shs$117.56 million
05/07/2024$1.14$1.03
-9.65%		$1.15$1.01851,775 shs$116.43 million
05/06/2024$1.01$1.14
+12.87%		$1.21$1.072.79 million shs$128.87 million
05/03/2024$0.88$1.01
+15.09%		$1.01$0.881.10 million shs$114.17 million
05/02/2024$0.91$0.88
-3.37%		$0.93$0.87514,378 shs$99.20 million
05/01/2024$0.82$0.91
+10.62%		$0.92$0.82815,060 shs$102.66 million
04/30/2024$0.86$0.82
-4.45%		$0.85$0.811.21 million shs$92.49 million
04/29/2024$0.86$0.86
-0.14%		$0.88$0.831.37 million shs$96.79 million
04/26/2024$0.91$0.86
-4.93%		$0.91$0.803.14 million shs$96.92 million
04/25/2024$0.93$0.91
-2.19%		$1.25$0.8923.36 million shs$101.95 million
04/24/2024$0.97$0.93
-4.38%		$0.96$0.89571,324 shs$104.24 million
04/23/2024$1.03$0.97
-6.05%		$1.06$0.94671,563 shs$109.01 million
04/22/2024$0.89$1.03
+15.19%		$1.05$0.861.26 million shs$116.03 million
04/19/2024$0.93$0.89
-3.61%		$0.97$0.89653,099 shs$100.73 million
04/18/2024$1.02$0.93
-9.05%		$1.03$0.92548,193 shs$104.51 million
04/17/2024$1.09$1.02
-6.42%		$1.13$1.01461,327 shs$114.90 million
04/16/2024$1.19$1.09
-8.40%		$1.19$1.09362,600 shs$122.79 million
04/15/2024$1.22$1.19
-2.46%		$1.22$1.16508,955 shs$134.06 million
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
04/12/2024$1.24$1.22
-1.61%		$1.25$1.16796,543 shs$137.43 million
04/11/2024$1.25$1.24
-0.80%		$1.26$1.22615,835 shs$139.69 million
04/10/2024$1.23$1.25
+1.63%		$1.25$1.20439,385 shs$140.82 million
04/09/2024$1.33$1.23
-7.52%		$1.36$1.22350,815 shs$138.56 million
04/08/2024$1.32$1.33
+0.76%		$1.35$1.30284,915 shs$149.82 million
04/05/2024$1.37$1.32
-3.65%		$1.41$1.30377,720 shs$148.70 million
04/04/2024$1.38$1.37
-0.72%		$1.40$1.34438,945 shs$154.33 million
04/03/2024$1.41$1.38
-2.13%		$1.43$1.38233,597 shs$155.46 million
04/02/2024$1.44$1.41
-2.08%		$1.47$1.40187,855 shs$158.84 million
04/01/2024$1.46$1.44
-1.37%		$1.49$1.42492,460 shs$162.22 million
03/29/2024$1.46$1.46$1.50$1.41399,834 shs$164.47 million
03/28/2024$1.48$1.46
-1.35%		$1.50$1.41399,574 shs$164.47 million
03/27/2024$1.48$1.48$1.49$1.43400,436 shs$166.72 million
03/26/2024$1.50$1.48
-1.33%		$1.56$1.46443,253 shs$166.72 million
03/25/2024$1.63$1.50
-7.98%		$1.64$1.46995,181 shs$168.98 million
03/22/2024$1.66$1.63
-1.81%		$1.68$1.57770,338 shs$183.62 million
03/21/2024$1.72$1.66
-3.21%		$1.72$1.62431,559 shs$187.00 million
03/20/2024$1.72$1.72
-0.29%		$1.76$1.621.55 million shs$193.20 million
03/19/2024$1.94$1.72
-11.11%		$1.98$1.691.49 million shs$193.76 million
03/18/2024$1.88$1.94
+2.93%		$2.10$1.764.25 million shs$217.98 million
03/15/2024$1.90$1.87
-1.58%		$1.93$1.724.35 million shs$210.66 million
03/14/2024$1.93$1.90
-1.55%		$1.92$1.85349,553 shs$214.04 million
03/13/2024$1.90$1.93
+1.85%		$1.94$1.85504,346 shs$217.41 million
03/12/2024$1.86$1.90
+1.88%		$1.91$1.83363,152 shs$213.47 million
03/11/2024$1.68$1.86
+10.71%		$1.89$1.70797,249 shs$208.90 million
03/08/2024$1.72$1.68
-2.33%		$1.77$1.64452,941 shs$188.68 million
03/07/2024$1.75$1.72
-1.71%		$1.78$1.62384,834 shs$193.17 million

Related Companies:
This page (NASDAQ:OPTN) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Nvidia has Apple and Microsoft within striking range
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...
Weiss Ratings | Sponsored