Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opera Ltd ADR (NQ: OPRA )

13.94 -0.25 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 10.19 10.23 9.137 9.694 650,379 -0.60(-5.83%)
May 30, 2019 9.982 10.51 9.966 10.29 965,418 +0.38(+3.84%)
May 29, 2019 10.14 10.14 9.762 9.914 381,692 -0.23(-2.25%)
May 28, 2019 9.221 10.30 9.221 10.14 515,087 +0.99(+10.80%)
May 24, 2019 8.089 9.246 8.021 9.153 285,850 +1.21(+15.21%)
May 23, 2019 8.325 8.325 7.810 7.945 244,605 -0.33(-3.98%)
May 22, 2019 8.367 8.993 7.708 8.274 169,644 +0.20(+2.51%)
May 21, 2019 7.979 8.114 7.717 8.072 135,533 +0.19(+2.47%)
May 20, 2019 8.097 8.249 7.818 7.877 228,889 -0.32(-3.92%)
May 17, 2019 8.182 8.663 8.114 8.198 170,492 -0.05(-0.61%)
May 16, 2019 8.291 8.376 8.080 8.249 164,034 -0.04(-0.51%)
May 15, 2019 8.055 8.435 7.785 8.291 199,469 +0.19(+2.40%)
May 14, 2019 8.029 8.283 7.987 8.097 49,726 +0.12(+1.48%)
May 13, 2019 7.843 8.342 7.750 7.979 141,029 -0.08(-1.05%)
May 10, 2019 7.996 8.376 7.700 8.063 61,050 +0.05(+0.63%)
May 09, 2019 7.962 8.283 7.746 8.012 69,439 -0.03(-0.42%)
May 08, 2019 8.004 8.190 7.630 8.046 111,112 +0.11(+1.38%)
May 07, 2019 7.962 8.393 7.886 7.936 113,711 -0.08(-1.05%)
May 06, 2019 7.767 8.291 7.505 8.021 79,465 +0.01(+0.11%)
May 03, 2019 8.198 8.224 7.970 8.012 63,062 -0.14(-1.66%)
May 02, 2019 8.342 8.629 8.089 8.148 190,082 -0.31(-3.70%)
May 01, 2019 8.182 8.498 7.953 8.460 229,276 +0.31(+3.84%)
Apr 30, 2019 7.581 8.274 7.565 8.148 310,630 +0.54(+7.11%)
Apr 29, 2019 7.480 7.767 7.184 7.607 151,758 +0.18(+2.39%)
Apr 26, 2019 7.810 7.810 7.210 7.429 161,263 -0.37(-4.77%)
Apr 25, 2019 7.522 7.886 7.328 7.801 135,738 +0.32(+4.29%)
Apr 24, 2019 7.632 7.632 7.319 7.480 86,927 -0.14(-1.88%)
Apr 23, 2019 7.243 7.670 7.243 7.624 154,643 +0.38(+5.25%)
Apr 22, 2019 7.286 7.405 6.381 7.243 352,414 -0.08(-1.04%)
Apr 18, 2019 7.632 7.641 7.269 7.319 129,673 -0.28(-3.72%)
Apr 17, 2019 7.649 7.697 7.311 7.603 180,457 -0.01(-0.17%)
Apr 16, 2019 7.083 7.776 7.083 7.615 200,235 +0.54(+7.65%)
Apr 15, 2019 6.787 7.142 6.762 7.074 178,635 +0.35(+5.28%)
Apr 12, 2019 6.753 6.812 6.609 6.719 134,997 +0.08(+1.27%)
Apr 11, 2019 6.711 6.711 6.533 6.635 31,716 -0.09(-1.38%)
Apr 10, 2019 6.508 6.804 6.421 6.728 224,095 +0.25(+3.92%)
Apr 09, 2019 6.178 6.550 6.136 6.474 224,992 +0.24(+3.79%)
Apr 08, 2019 6.145 6.297 6.077 6.238 181,263 +0.02(+0.27%)
Apr 05, 2019 6.263 6.263 5.891 6.221 186,701 +0.05(+0.82%)
Apr 04, 2019 6.060 6.204 5.663 6.170 717,610 +0.19(+3.25%)
Apr 03, 2019 5.646 6.085 5.578 5.976 538,894 +0.40(+7.12%)
Apr 02, 2019 5.578 5.663 5.502 5.578 188,857 +0.00(+0.00%)
Apr 01, 2019 5.536 5.671 5.460 5.578 137,965 +0.03(+0.46%)
Mar 29, 2019 5.536 5.671 5.477 5.553 73,473 +0.07(+1.23%)
Mar 28, 2019 5.654 5.747 5.375 5.485 92,719 -0.18(-3.13%)
Mar 27, 2019 5.832 5.908 5.621 5.663 95,278 -0.16(-2.76%)
Mar 26, 2019 5.697 5.832 5.654 5.823 68,211 +0.17(+2.99%)
Mar 25, 2019 5.764 5.950 5.578 5.654 72,729 -0.17(-2.97%)
Mar 22, 2019 6.085 6.128 5.790 5.828 156,294 -0.30(-4.90%)
Mar 21, 2019 6.069 6.314 6.052 6.128 125,655 +0.04(+0.69%)
Mar 20, 2019 5.959 6.229 5.895 6.085 123,691 +0.15(+2.56%)
Mar 19, 2019 6.153 6.265 5.857 5.933 82,228 -0.27(-4.36%)
Mar 18, 2019 6.254 6.331 6.136 6.204 40,242 -0.04(-0.68%)
Mar 15, 2019 6.314 6.381 6.170 6.246 37,269 -0.07(-1.07%)
Mar 14, 2019 6.474 6.485 6.221 6.314 65,736 -0.15(-2.35%)
Mar 13, 2019 6.500 6.542 6.381 6.466 80,933 -0.02(-0.26%)
Mar 12, 2019 6.466 6.593 6.457 6.483 65,242 +0.03(+0.39%)
Mar 11, 2019 6.077 6.593 6.077 6.457 196,728 +0.19(+2.96%)
Mar 08, 2019 6.424 6.593 6.085 6.271 167,652 -0.23(-3.51%)
Mar 07, 2019 6.546 6.670 6.271 6.500 73,339 -0.03(-0.52%)
Mar 06, 2019 6.635 6.753 6.445 6.533 82,521 -0.13(-1.90%)
Mar 05, 2019 6.745 6.770 6.474 6.660 124,367 -0.09(-1.32%)
Mar 04, 2019 7.429 7.429 6.677 6.749 151,483 -0.67(-9.05%)
Mar 01, 2019 7.607 7.607 7.311 7.421 293,777 -0.18(-2.34%)
Feb 28, 2019 7.624 7.793 7.370 7.598 234,602 -0.06(-0.77%)
Feb 27, 2019 7.674 7.784 7.463 7.657 63,233 -0.01(-0.11%)
Feb 26, 2019 7.691 7.843 7.581 7.666 107,102 -0.04(-0.55%)
Feb 25, 2019 7.590 7.945 7.421 7.708 125,228 +0.15(+2.01%)
Feb 22, 2019 7.269 8.025 7.269 7.556 217,345 +0.39(+5.42%)
Feb 21, 2019 7.353 8.286 6.931 7.167 293,236 -0.07(-0.93%)
Feb 20, 2019 7.049 7.303 6.897 7.235 103,563 +0.22(+3.13%)
Feb 19, 2019 6.871 7.091 6.770 7.015 50,265 +0.14(+2.09%)
Feb 15, 2019 6.905 7.133 6.664 6.871 93,705 -0.05(-0.73%)
Feb 14, 2019 7.142 7.198 6.880 6.922 37,872 -0.19(-2.73%)
Feb 13, 2019 6.821 7.184 6.728 7.117 180,705 +0.31(+4.60%)
Feb 12, 2019 6.677 7.049 6.652 6.804 108,334 +0.17(+2.55%)
Feb 11, 2019 6.669 6.753 6.449 6.635 31,865 -0.02(-0.25%)
Feb 08, 2019 6.508 6.753 6.508 6.652 34,784 +0.07(+1.03%)
Feb 07, 2019 6.609 6.745 6.432 6.584 76,892 -0.12(-1.77%)
Feb 06, 2019 6.719 6.888 6.593 6.702 146,314 -0.05(-0.75%)
Feb 05, 2019 6.635 6.871 6.550 6.753 99,803 +0.18(+2.70%)
Feb 04, 2019 6.652 7.015 6.516 6.576 201,732 -0.02(-0.26%)
Feb 01, 2019 6.931 7.201 6.525 6.593 417,771 -0.35(-5.11%)
Jan 31, 2019 6.888 7.311 6.742 6.948 210,629 +0.10(+1.48%)
Jan 30, 2019 6.778 7.066 6.662 6.846 199,632 +0.01(+0.12%)
Jan 29, 2019 6.204 6.931 6.178 6.838 209,542 +0.63(+10.07%)
Jan 28, 2019 6.305 6.588 6.170 6.212 400,666 -0.16(-2.52%)
Jan 25, 2019 6.466 6.673 6.119 6.373 218,410 -0.08(-1.31%)
Jan 24, 2019 6.542 6.702 6.381 6.457 188,304 -0.07(-1.04%)
Jan 23, 2019 6.415 6.550 6.314 6.525 142,318 +0.16(+2.52%)
Jan 22, 2019 6.424 6.542 6.099 6.364 185,293 -0.02(-0.26%)
Jan 18, 2019 6.432 6.753 6.347 6.381 363,228 +0.03(+0.53%)
Jan 17, 2019 6.195 6.394 6.195 6.347 94,198 +0.14(+2.32%)
Jan 16, 2019 6.085 6.339 5.916 6.204 114,659 +0.07(+1.10%)
Jan 15, 2019 6.085 6.474 6.085 6.136 114,490 +0.05(+0.83%)
Jan 14, 2019 6.407 6.411 5.933 6.085 156,726 -0.28(-4.38%)
Jan 11, 2019 6.576 6.669 6.339 6.364 272,243 -0.19(-2.96%)
Jan 10, 2019 6.254 6.725 6.060 6.559 293,161 +0.25(+3.88%)
Jan 09, 2019 5.578 6.411 5.578 6.314 410,154 +0.81(+14.75%)
Jan 08, 2019 5.316 5.587 5.215 5.502 212,933 +0.23(+4.33%)
Jan 07, 2019 5.257 5.342 5.215 5.274 149,335 +0.13(+2.46%)
Jan 04, 2019 5.181 5.266 5.122 5.147 122,456 +0.03(+0.66%)
Jan 03, 2019 5.130 5.316 5.088 5.113 159,760 -0.02(-0.33%)
Jan 02, 2019 4.657 5.329 4.657 5.130 117,896 +0.43(+9.17%)
Dec 31, 2018 4.877 4.877 4.649 4.699 21,651 -0.17(-3.47%)
Dec 28, 2018 4.682 5.004 4.547 4.868 119,380 +0.21(+4.54%)
Dec 27, 2018 4.733 4.733 4.522 4.657 125,710 -0.07(-1.43%)
Dec 26, 2018 4.699 4.733 4.505 4.725 72,560 +0.07(+1.45%)
Dec 24, 2018 4.649 4.775 4.522 4.657 19,758 +0.01(+0.18%)
Dec 21, 2018 4.784 4.873 4.606 4.649 92,759 -0.08(-1.79%)
Dec 20, 2018 4.581 4.801 4.488 4.733 136,793 +0.10(+2.19%)
Dec 19, 2018 4.792 4.809 4.556 4.632 193,907 -0.14(-3.01%)
Dec 18, 2018 4.809 4.881 4.699 4.775 155,161 -0.06(-1.22%)
Dec 17, 2018 4.809 4.910 4.581 4.835 137,798 +0.01(+0.18%)
Dec 14, 2018 4.632 4.928 4.632 4.826 76,668 +0.14(+2.88%)
Dec 13, 2018 4.818 4.818 4.606 4.691 76,062 -0.09(-1.94%)
Dec 12, 2018 4.784 4.936 4.775 4.784 147,245 +0.01(+0.18%)
Dec 11, 2018 5.122 5.122 4.733 4.775 100,866 -0.28(-5.52%)
Dec 10, 2018 5.156 5.282 5.029 5.054 128,204 -0.10(-1.97%)
Dec 07, 2018 5.375 5.375 5.097 5.156 217,818 -0.25(-4.54%)
Dec 06, 2018 5.282 5.494 5.190 5.401 181,912 +0.03(+0.63%)
Dec 04, 2018 5.916 5.916 5.147 5.367 513,607 -0.49(-8.37%)
Dec 03, 2018 5.832 5.992 5.747 5.857 164,096 +0.03(+0.43%)
Nov 30, 2018 5.883 5.899 5.654 5.832 181,377 +0.10(+1.77%)
Nov 29, 2018 5.823 5.832 5.570 5.730 204,518 -0.01(-0.15%)
Nov 28, 2018 5.621 5.747 5.511 5.739 116,547 +0.16(+2.88%)
Nov 27, 2018 5.832 5.832 5.519 5.578 129,487 -0.30(-5.17%)
Nov 26, 2018 5.925 5.938 5.764 5.883 121,662 +0.01(+0.14%)
Nov 23, 2018 5.849 6.043 5.790 5.874 53,596 -0.03(-0.43%)
Nov 21, 2018 5.899 5.899 5.899 0 +0.31(+5.60%)
Nov 20, 2018 5.536 5.688 5.511 5.587 160,828 -0.05(-0.90%)
Nov 19, 2018 5.671 5.739 5.545 5.637 190,599 -0.06(-1.04%)
Nov 16, 2018 5.545 5.790 5.545 5.697 142,215 +0.09(+1.66%)
Nov 15, 2018 5.705 5.764 5.536 5.604 255,645 -0.10(-1.78%)
Nov 14, 2018 5.468 5.840 5.426 5.705 438,355 +0.20(+3.69%)
Nov 13, 2018 5.674 5.735 5.282 5.502 685,744 -0.13(-2.25%)
Nov 12, 2018 5.874 5.959 5.511 5.629 314,483 -0.20(-3.48%)
Nov 09, 2018 6.229 6.229 5.637 5.832 1,088,501 -0.44(-7.01%)
Nov 08, 2018 5.874 6.297 5.333 6.271 1,525,114 +0.80(+14.68%)
Nov 07, 2018 5.418 5.680 5.418 5.468 168,023 -0.06(-1.07%)
Nov 06, 2018 5.807 5.832 5.266 5.528 461,223 -0.21(-3.68%)
Nov 05, 2018 5.722 5.942 5.587 5.739 492,105 +0.03(+0.59%)
Nov 02, 2018 6.069 6.069 5.494 5.705 357,667 -0.25(-4.26%)
Nov 01, 2018 5.798 6.136 5.697 5.959 1,068,783 +0.38(+6.82%)
Oct 31, 2018 5.781 5.798 5.452 5.578 212,934 -0.15(-2.65%)
Oct 30, 2018 5.950 6.145 5.714 5.730 302,950 -0.27(-4.51%)
Oct 29, 2018 6.119 6.313 5.798 6.001 342,902 +0.05(+0.85%)
Oct 26, 2018 5.722 6.128 5.553 5.950 212,849 +0.03(+0.43%)
Oct 25, 2018 5.570 6.111 5.367 5.925 348,845 +0.41(+7.52%)
Oct 24, 2018 5.680 5.789 5.452 5.511 259,393 -0.14(-2.54%)
Oct 23, 2018 5.545 5.848 5.367 5.654 425,323 +0.05(+0.91%)
Oct 22, 2018 5.798 6.246 5.545 5.604 769,665 -0.15(-2.64%)
Oct 19, 2018 6.085 6.339 5.747 5.756 237,814 -0.30(-5.02%)
Oct 18, 2018 6.415 6.415 5.790 6.060 348,175 -0.22(-3.50%)
Oct 17, 2018 6.516 6.584 6.254 6.280 140,104 -0.33(-4.99%)
Oct 16, 2018 6.584 6.677 6.483 6.609 345,972 +0.08(+1.16%)
Oct 15, 2018 6.618 6.702 6.398 6.533 140,908 -0.03(-0.51%)
Oct 12, 2018 6.694 6.694 6.508 6.567 105,892 +0.03(+0.52%)
Oct 11, 2018 6.812 6.914 6.474 6.533 166,663 -0.35(-5.15%)
Oct 10, 2018 7.184 7.226 6.821 6.888 156,908 -0.30(-4.12%)
Oct 09, 2018 7.176 7.395 7.024 7.184 63,554 -0.03(-0.47%)
Oct 08, 2018 7.438 7.438 6.888 7.218 146,925 -0.22(-2.95%)
Oct 05, 2018 7.607 8.131 7.395 7.438 288,334 -0.13(-1.68%)
Oct 04, 2018 7.742 7.742 7.438 7.565 125,168 -0.25(-3.14%)
Oct 03, 2018 7.810 8.215 7.734 7.810 254,091 +0.07(+0.87%)
Oct 02, 2018 7.480 8.198 7.469 7.742 197,918 +0.22(+2.92%)
Oct 01, 2018 7.683 7.789 7.370 7.522 121,081 -0.08(-1.00%)
Sep 28, 2018 7.581 7.700 7.522 7.598 54,780 -0.03(-0.44%)
Sep 27, 2018 7.734 8.029 7.607 7.632 33,407 -0.07(-0.88%)
Sep 26, 2018 7.446 7.876 7.336 7.700 201,620 +0.25(+3.29%)
Sep 25, 2018 7.691 7.801 7.455 7.455 91,693 -0.20(-2.65%)
Sep 24, 2018 8.114 8.198 7.615 7.657 195,394 -0.50(-6.11%)
Sep 21, 2018 8.418 8.435 8.156 8.156 137,719 -0.29(-3.40%)
Sep 20, 2018 8.452 8.528 8.046 8.444 138,098 +0.06(+0.71%)
Sep 19, 2018 8.570 8.672 8.367 8.384 273,913 -0.19(-2.17%)
Sep 18, 2018 9.094 9.137 8.528 8.570 102,454 -0.56(-6.11%)
Sep 17, 2018 9.424 9.424 8.875 9.128 209,750 -0.21(-2.26%)
Sep 14, 2018 9.661 9.838 9.272 9.339 86,725 -0.34(-3.49%)
Sep 13, 2018 9.390 9.804 9.323 9.678 81,109 +0.36(+3.90%)
Sep 12, 2018 9.390 9.390 9.246 9.314 76,030 -0.06(-0.63%)
Sep 11, 2018 9.517 9.601 9.280 9.373 48,478 -0.17(-1.77%)
Sep 10, 2018 9.585 9.664 9.466 9.542 44,051 -0.07(-0.70%)
Sep 07, 2018 9.703 10.36 9.382 9.610 63,180 -0.11(-1.13%)
Sep 06, 2018 9.830 9.897 9.627 9.720 60,749 -0.11(-1.12%)
Sep 05, 2018 10.17 10.17 9.630 9.830 113,809 -0.40(-3.88%)
Sep 04, 2018 9.973 10.30 9.973 10.23 78,339 +0.25(+2.54%)
Aug 31, 2018 9.973 9.973 9.973 0 -0.33(-3.20%)
Aug 30, 2018 10.51 10.73 10.10 10.30 354,677 -0.19(-1.85%)
Aug 29, 2018 10.56 10.97 10.46 10.50 141,016 -0.01(-0.08%)
Aug 28, 2018 11.45 11.46 10.41 10.51 259,352 -0.96(-8.40%)
Aug 27, 2018 11.34 11.58 11.29 11.47 386,092 +0.21(+1.88%)
Aug 24, 2018 10.96 11.41 10.96 11.26 1,691,910 +0.64(+6.05%)
Aug 23, 2018 10.58 10.70 10.42 10.62 164,632 -0.04(-0.40%)
Aug 22, 2018 10.75 10.75 10.26 10.66 174,314 +0.35(+3.45%)
Aug 21, 2018 9.542 10.50 9.508 10.30 199,419 +0.76(+7.97%)
Aug 20, 2018 9.280 9.576 9.255 9.542 160,830 +0.27(+2.92%)
Aug 17, 2018 9.770 9.770 8.908 9.272 214,150 -0.45(-4.61%)
Aug 16, 2018 9.170 9.720 9.170 9.720 252,653 +0.75(+8.39%)
Aug 15, 2018 9.982 10.31 8.638 8.968 1,043,844 -1.93(-17.69%)
Aug 14, 2018 11.12 11.24 10.78 10.89 146,150 -0.18(-1.64%)
Aug 13, 2018 11.60 11.60 10.93 11.08 141,980 -0.22(-1.91%)
Aug 10, 2018 11.24 11.43 10.78 11.29 308,566 -0.11(-0.96%)
Aug 09, 2018 11.53 11.53 10.95 11.40 291,880 +0.05(+0.45%)
Aug 08, 2018 11.58 11.81 10.65 11.35 552,378 -0.17(-1.47%)
Aug 07, 2018 11.53 12.04 11.01 11.52 850,057 +0.19(+1.64%)
Aug 06, 2018 9.737 11.58 9.711 11.33 1,321,679 +1.61(+16.61%)
Aug 03, 2018 10.15 10.26 9.720 9.720 1,322,174 -0.48(-4.72%)
Aug 02, 2018 10.29 10.29 10.13 10.20 750,342 -0.06(-0.58%)
Aug 01, 2018 10.30 10.31 10.14 10.26 419,092 +0.04(+0.41%)
Jul 31, 2018 10.17 10.40 10.15 10.22 494,959 +0.07(+0.67%)
Jul 30, 2018 10.71 10.95 10.02 10.15 2,702,976 -0.93(-8.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.