Free Trial

OptiNose (OPTN) Stock Chart & Stock Price History

→ One trade. One ticker. One week. (From Wealthpin Pro) (Ad)
Free OPTN Stock Alerts
$0.95
-0.08 (-7.43%)
(As of 03:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

OptiNose Stock Price Performance

5 Day
Performance
+2.78%
1 Month
Performance
-41.50%
3 Month
Performance
-32.85%
6 Month
Performance
-10.05%
Year-To-Date
Performance
-26.09%
1 Year
Performance
-49.01%
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 TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

OPTN Stock Chart for Tuesday, April, 23, 2024

OPTN Chart by TradingView

OptiNose Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
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
02/02/2024$1.26$1.21
-3.97%		$1.26$1.20307,151 shs$135.90 million
02/01/2024$1.26$1.26$1.30$1.24210,491 shs$141.51 million
01/31/2024$1.35$1.26
-6.67%		$1.34$1.26323,280 shs$141.51 million
01/30/2024$1.42$1.35
-4.93%		$1.42$1.30363,364 shs$151.62 million
01/29/2024$1.44$1.42
-1.39%		$1.46$1.39318,139 shs$159.48 million
01/26/2024$1.46$1.44
-1.37%		$1.48$1.43213,181 shs$161.73 million
01/25/2024$1.46$1.46$1.49$1.40235,061 shs$163.97 million
01/24/2024$1.42$1.46
+2.82%		$1.50$1.43351,238 shs$163.97 million
01/23/2024$1.39$1.42
+2.16%		$1.43$1.37171,168 shs$159.48 million
01/22/2024$1.36$1.39
+2.21%		$1.41$1.32268,180 shs$156.11 million

Related Companies:
This page (NASDAQ:OPTN) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Incredible Opportunity to Retire FAST!
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing