Free Trial

OptiNose (OPTN) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free OPTN Stock Alerts
$1.01
+0.13 (+14.77%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

OptiNose Stock Price Performance

5 Day
Performance
+23.02%
1 Month
Performance
-23.48%
3 Month
Performance
-17.21%
6 Month
Performance
-19.20%
Year-To-Date
Performance
-21.71%
1 Year
Performance
-49.50%
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 Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

OPTN Stock Chart for Sunday, May, 5, 2024

OPTN Chart by TradingView

OptiNose Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
03/06/2024$1.73$1.75
+1.45%		$1.79$1.72310,082 shs$196.54 million
03/05/2024$1.73$1.73
-0.29%		$1.77$1.66316,748 shs$193.74 million
03/04/2024$1.91$1.73
-9.42%		$1.94$1.67653,931 shs$194.30 million
03/01/2024$1.78$1.91
+7.30%		$1.91$1.77471,365 shs$214.51 million
02/29/2024$1.82$1.78
-1.93%		$1.86$1.74378,099 shs$199.91 million
02/28/2024$1.69$1.82
+7.40%		$1.85$1.70969,326 shs$203.84 million
02/27/2024$1.65$1.69
+2.42%		$1.75$1.60553,186 shs$189.80 million
02/26/2024$1.56$1.65
+5.77%		$1.71$1.58554,329 shs$185.32 million
02/23/2024$1.47$1.56
+6.12%		$1.69$1.48911,845 shs$175.20 million
02/22/2024$1.34$1.47
+9.70%		$1.51$1.351.06 million shs$165.10 million
02/21/2024$1.36$1.34
-1.47%		$1.39$1.33193,879 shs$150.50 million
02/20/2024$1.37$1.36
-0.37%		$1.42$1.36208,956 shs$152.74 million
02/19/2024$1.37$1.37$1.38$1.33184,000 shs$153.30 million
02/16/2024$1.35$1.37
+1.11%		$1.38$1.33182,536 shs$153.30 million
02/15/2024$1.35$1.35$1.38$1.30351,714 shs$151.62 million
02/14/2024$1.27$1.35
+6.30%		$1.36$1.27241,830 shs$151.62 million
02/13/2024$1.36$1.27
-6.62%		$1.35$1.27388,457 shs$142.63 million
02/12/2024$1.34$1.36
+1.49%		$1.39$1.32304,993 shs$152.74 million
02/09/2024$1.26$1.34
+6.35%		$1.40$1.24544,203 shs$150.50 million
02/08/2024$1.26$1.26$1.29$1.24199,614 shs$141.51 million
02/07/2024$1.28$1.26
-1.56%		$1.31$1.25243,779 shs$141.51 million
02/06/2024$1.22$1.28
+4.92%		$1.34$1.21309,945 shs$143.76 million
02/05/2024$1.21$1.22
+0.83%		$1.26$1.22209,708 shs$137.02 million

Related Companies:
This page (NASDAQ:OPTN) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Automatic Income (from home)
Awesomely, LLC
Biden Nomination CANCELED?
The Freeport Society
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Warren Buffet Stockpiling Gold?
Reagan Gold Group