Free Trial

OptiNose (OPTN) Stock Chart & Stock Price History

→ Elon Musk’s PRIME is Set to Shock the World (From InvestorPlace) (Ad)
Free OPTN Stock Alerts
$1.26
-0.03 (-2.33%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

OptiNose Stock Price Performance

5 Day
Performance
+7.69%
1 Month
Performance
+35.82%
3 Month
Performance
-7.69%
6 Month
Performance
+0.80%
Year-To-Date
Performance
-2.33%
1 Year
Performance
-29.61%
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 InvestorPlace
Elon Musk’s PRIME is Set to Shock the World
Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.
Click here for the full story…

OPTN Stock Chart for Saturday, May, 18, 2024

OPTN Chart by TradingView

OptiNose Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.29$1.26
-2.33%		$1.33$1.22899,255 shs$142.43 million
05/16/2024$1.19$1.29
+8.86%		$1.31$1.16754,231 shs$145.82 million
05/15/2024$1.13$1.19
+4.87%		$1.19$1.11568,954 shs$133.95 million
05/14/2024$1.17$1.13
-3.42%		$1.17$1.05976,931 shs$127.73 million
05/13/2024$1.22$1.17
-4.10%		$1.25$1.15659,322 shs$132.26 million
05/10/2024$1.12$1.22
+8.93%		$1.24$1.12842,450 shs$137.91 million
05/09/2024$1.04$1.12
+7.69%		$1.18$1.001.57 million shs$126.60 million
05/08/2024$1.03$1.04
+0.97%		$1.04$1.01220,015 shs$117.56 million
05/07/2024$1.14$1.03
-9.65%		$1.15$1.01851,775 shs$116.43 million
05/06/2024$1.01$1.14
+12.87%		$1.21$1.072.79 million shs$128.87 million
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
My #1 investment for 2024 (Ad)

It’s something you use every single day and don’t even know it.

Click here to see my #1 investment for 2024.
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
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

Related Companies:
This page (NASDAQ:OPTN) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
4 Cryptos BETTER than Bitcoin
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry