Free Trial

OptiNose (OPTN) Stock Chart & Stock Price History

OptiNose logo
$9.40 +0.01 (+0.05%)
As of 03:06 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

OptiNose Stock Price Performance

5 Day
Performance
+1.24%
1 Month
Performance
+2.57%
3 Month
Performance
+58.70%
6 Month
Performance
-7.35%
Year-To-Date
Performance
+40.64%
1 Year
Performance
-28.63%
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.

OPTN Stock Chart for Friday, May, 2, 2025

OptiNose Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$9.32$9.39
+0.75%
$9.39$9.3312,393 shs$95.09 million
04/30/2025$9.32$9.32$9.37$9.2817,736 shs$94.38 million
04/29/2025$9.34$9.32
-0.21%
$9.35$9.2832,180 shs$94.38 million
04/28/2025$9.28$9.34
+0.65%
$9.35$9.2525,408 shs$94.59 million
04/25/2025$9.26$9.28
+0.22%
$9.30$9.2018,755 shs$93.98 million
04/24/2025$9.18$9.26
+0.87%
$9.29$9.1847,185 shs$93.78 million
04/23/2025$9.17$9.18
+0.11%
$9.30$9.1822,306 shs$92.97 million
04/22/2025$9.16$9.17
+0.11%
$9.22$9.1448,206 shs$92.36 million
04/21/2025$9.17$9.16
-0.11%
$9.22$9.1429,551 shs$92.26 million
04/18/2025$9.17$9.17$9.24$9.1519,070 shs$92.36 million
04/17/2025$9.16$9.17
+0.11%
$9.24$9.1519,070 shs$92.36 million
04/16/2025$9.19$9.16
-0.33%
$9.28$9.1233,954 shs$92.26 million
04/15/2025$9.10$9.19
+0.99%
$9.19$9.0995,995 shs$92.56 million
04/14/2025$9.07$9.10
+0.33%
$9.13$9.0589,211 shs$91.66 million
04/11/2025$9.05$9.07
+0.22%
$9.10$9.0054,705 shs$91.35 million
04/10/2025$9.00$9.05
+0.56%
$9.11$8.90195,940 shs$91.15 million
04/09/2025$9.05$9.00
-0.55%
$9.10$8.75498,861 shs$90.65 million
04/09/2025$9.05$9.00
-0.55%
$9.10$8.75498,861 shs$90.65 million
04/08/2025$9.10$9.05
-0.55%
$9.15$9.03107,029 shs$91.15 million
04/08/2025$9.10$9.05
-0.55%
$9.15$9.03107,029 shs$91.15 million
04/07/2025$9.10$9.10$9.15$8.96225,788 shs$91.66 million
04/04/2025$9.14$9.10
-0.44%
$9.19$9.04229,502 shs$91.66 million
04/03/2025$9.16$9.14
-0.22%
$9.19$9.0970,447 shs$92.06 million
04/02/2025$9.15$9.16
+0.11%
$9.19$9.1053,140 shs$92.26 million
04/01/2025$9.17$9.15
-0.22%
$9.19$9.10103,305 shs$92.05 million

This page (NASDAQ:OPTN) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners