Free Trial

OptiNose (OPTN) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free OPTN Stock Alerts
$0.93
-0.04 (-4.14%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

OptiNose Stock Price Performance

5 Day
Performance
+3.48%
1 Month
Performance
-38.31%
3 Month
Performance
-36.62%
6 Month
Performance
-21.92%
Year-To-Date
Performance
-28.27%
1 Year
Performance
-47.72%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

OPTN Stock Chart for Thursday, April, 25, 2024

OPTN Chart by TradingView

OptiNose Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
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

Related Companies:
This page (NASDAQ:OPTN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings