Free Trial

OptiNose (OPTN) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free OPTN Stock Alerts
$1.08
+0.01 (+0.93%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

OptiNose Stock Price Performance

5 Day
Performance
-7.69%
1 Month
Performance
+23.06%
3 Month
Performance
-43.46%
6 Month
Performance
-14.29%
Year-To-Date
Performance
-16.28%
1 Year
Performance
-10.74%
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 Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

OPTN Stock Chart for Sunday, June, 2, 2024

OPTN Chart by TradingView

OptiNose Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.07$1.08
+0.93%		$1.10$1.03490,601 shs$122.08 million
05/30/2024$1.07$1.07$1.10$1.06425,794 shs$120.95 million
05/29/2024$1.17$1.07
-8.55%		$1.16$1.06720,225 shs$120.95 million
05/28/2024$1.11$1.17
+5.41%		$1.20$1.10602,383 shs$132.26 million
05/27/2024$1.11$1.11$1.15$1.09647,200 shs$125.47 million
05/24/2024$1.13$1.11
-1.77%		$1.15$1.09647,267 shs$125.47 million
05/23/2024$1.16$1.13
-2.59%		$1.16$1.10544,060 shs$127.74 million
05/22/2024$1.16$1.16$1.18$1.13330,918 shs$131.13 million
05/21/2024$1.20$1.16
-3.33%		$1.23$1.12577,311 shs$131.13 million
05/20/2024$1.26$1.20
-4.76%		$1.33$1.181.11 million shs$135.65 million
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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

Related Companies:
This page (NASDAQ:OPTN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders