OptiNose (OPTN) Stock Chart & Stock Price History → Biden FINISHED On June 13th? (From Paradigm Press) (Ad) Free OPTN Stock Alerts $1.29 +0.10 (+8.40%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability OptiNose Stock Price Performance5 Day Performance+5.74%1 Month Performance+18.35%3 Month Performance-5.49%6 Month Performance+3.20%Year-To-Date Performance0.00%1 Year Performance-31.38% 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 Email Address Ad Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. OPTN Stock Chart for Friday, May, 17, 2024 OPTN Chart by TradingView OptiNose Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$1.19$1.29+8.86%$1.31$1.16754,231 shs$145.82 million05/15/2024$1.13$1.19+4.87%$1.19$1.11568,954 shs$133.95 million05/14/2024$1.17$1.13-3.42%$1.17$1.05976,931 shs$127.73 million05/13/2024$1.22$1.17-4.10%$1.25$1.15659,322 shs$132.26 million05/10/2024$1.12$1.22+8.93%$1.24$1.12842,450 shs$137.91 million05/09/2024$1.04$1.12+7.69%$1.18$1.001.57 million shs$126.60 million Get the Latest News and Ratings for OPTN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for OptiNose and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$1.03$1.04+0.97%$1.04$1.01220,015 shs$117.56 million05/07/2024$1.14$1.03-9.65%$1.15$1.01851,775 shs$116.43 million05/06/2024$1.01$1.14+12.87%$1.21$1.072.79 million shs$128.87 million05/03/2024$0.88$1.01+15.09%$1.01$0.881.10 million shs$114.17 million05/02/2024$0.91$0.88-3.37%$0.93$0.87514,378 shs$99.20 million05/01/2024$0.82$0.91+10.62%$0.92$0.82815,060 shs$102.66 million04/30/2024$0.86$0.82-4.45%$0.85$0.811.21 million shs$92.49 million04/29/2024$0.86$0.86-0.14%$0.88$0.831.37 million shs$96.79 million04/26/2024$0.91$0.86-4.93%$0.91$0.803.14 million shs$96.92 million04/25/2024$0.93$0.91-2.19%$1.25$0.8923.36 million shs$101.95 million04/24/2024$0.97$0.93-4.38%$0.96$0.89571,324 shs$104.24 million04/23/2024$1.03$0.97-6.05%$1.06$0.94671,563 shs$109.01 million04/22/2024$0.89$1.03+15.19%$1.05$0.861.26 million shs$116.03 million04/19/2024$0.93$0.89-3.61%$0.97$0.89653,099 shs$100.73 million04/18/2024$1.02$0.93-9.05%$1.03$0.92548,193 shs$104.51 million04/17/2024$1.09$1.02-6.42%$1.13$1.01461,327 shs$114.90 million04/16/2024$1.19$1.09-8.40%$1.19$1.09362,600 shs$122.79 million04/15/2024$1.22$1.19-2.46%$1.22$1.16508,955 shs$134.06 million04/12/2024$1.24$1.22-1.61%$1.25$1.16796,543 shs$137.43 million04/11/2024$1.25$1.24-0.80%$1.26$1.22615,835 shs$139.69 million04/10/2024$1.23$1.25+1.63%$1.25$1.20439,385 shs$140.82 million04/09/2024$1.33$1.23-7.52%$1.36$1.22350,815 shs$138.56 million04/08/2024$1.32$1.33+0.76%$1.35$1.30284,915 shs$149.82 million04/05/2024$1.37$1.32-3.65%$1.41$1.30377,720 shs$148.70 million04/04/2024$1.38$1.37-0.72%$1.40$1.34438,945 shs$154.33 million04/03/2024$1.41$1.38-2.13%$1.43$1.38233,597 shs$155.46 million04/02/2024$1.44$1.41-2.08%$1.47$1.40187,855 shs$158.84 million04/01/2024$1.46$1.44-1.37%$1.49$1.42492,460 shs$162.22 million03/29/2024$1.46$1.46$1.50$1.41399,834 shs$164.47 million03/28/2024$1.48$1.46-1.35%$1.50$1.41399,574 shs$164.47 million03/27/2024$1.48$1.48$1.49$1.43400,436 shs$166.72 million03/26/2024$1.50$1.48-1.33%$1.56$1.46443,253 shs$166.72 million03/25/2024$1.63$1.50-7.98%$1.64$1.46995,181 shs$168.98 million03/22/2024$1.66$1.63-1.81%$1.68$1.57770,338 shs$183.62 million[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now.03/21/2024$1.72$1.66-3.21%$1.72$1.62431,559 shs$187.00 million03/20/2024$1.72$1.72-0.29%$1.76$1.621.55 million shs$193.20 million03/19/2024$1.94$1.72-11.11%$1.98$1.691.49 million shs$193.76 million03/18/2024$1.88$1.94+2.93%$2.10$1.764.25 million shs$217.98 million03/15/2024$1.90$1.87-1.58%$1.93$1.724.35 million shs$210.66 million03/14/2024$1.93$1.90-1.55%$1.92$1.85349,553 shs$214.04 million03/13/2024$1.90$1.93+1.85%$1.94$1.85504,346 shs$217.41 million03/12/2024$1.86$1.90+1.88%$1.91$1.83363,152 shs$213.47 million03/11/2024$1.68$1.86+10.71%$1.89$1.70797,249 shs$208.90 million03/08/2024$1.72$1.68-2.33%$1.77$1.64452,941 shs$188.68 million03/07/2024$1.75$1.72-1.71%$1.78$1.62384,834 shs$193.17 million03/06/2024$1.73$1.75+1.45%$1.79$1.72310,082 shs$196.54 million03/05/2024$1.73$1.73-0.29%$1.77$1.66316,748 shs$193.74 million03/04/2024$1.91$1.73-9.42%$1.94$1.67653,931 shs$194.30 million03/01/2024$1.78$1.91+7.30%$1.91$1.77471,365 shs$214.51 million02/29/2024$1.82$1.78-1.93%$1.86$1.74378,099 shs$199.91 million02/28/2024$1.69$1.82+7.40%$1.85$1.70969,326 shs$203.84 million02/27/2024$1.65$1.69+2.42%$1.75$1.60553,186 shs$189.80 million02/26/2024$1.56$1.65+5.77%$1.71$1.58554,329 shs$185.32 million02/23/2024$1.47$1.56+6.12%$1.69$1.48911,845 shs$175.20 million02/22/2024$1.34$1.47+9.70%$1.51$1.351.06 million shs$165.10 million02/21/2024$1.36$1.34-1.47%$1.39$1.33193,879 shs$150.50 million02/20/2024$1.37$1.36-0.37%$1.42$1.36208,956 shs$152.74 million02/19/2024$1.37$1.37$1.38$1.33184,000 shs$153.30 million02/16/2024$1.35$1.37+1.11%$1.38$1.33182,536 shs$153.30 million02/15/2024$1.35$1.35$1.38$1.30351,714 shs$151.62 million Related Companies: Rezolute Stock Price Chart Relmada Therapeutics Stock Price Chart Cellectar Biosciences Stock Price Chart PMV Pharmaceuticals Stock Price Chart Coya Therapeutics Stock Price Chart Cartesian Therapeutics Stock Price Chart Citius Pharmaceuticals Stock Price Chart Immunic Stock Price Chart Allakos Stock Price Chart Cyteir Therapeutics Stock Price Chart Receive OPTN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for OptiNose and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OPTN) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersInvest in the "Trojan Horse" of Alzheimer's TreatmentBehind the MarketsHow Biden has already won 2024Porter & CompanyCharles Payne Demystifies OptionsUnstoppable ProsperityGold Set to EXPLODE!Gold Safe ExchangeBiden FINISHED On June 13th?Paradigm PressThe 1,000X Crypto PlaybookTrue Market InsidersWhy Is Gold On a MASSIVE rally? Huge AlertsShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding OptiNose, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.