Get the Stockscreener App
9.39
0.00%
0.00
After Hours:
9.39
Optinose Inc Stock (OPTN) Price History
The historical daily chart and data for Optinose Inc stock (OPTN), show that the latest closing stock price as of May 09, 2025, is $9.39.
- Optinose Inc all-time high stock price is $31.50, occurred on March 18, 2024.
- The lowest Optinose Inc stock price recorded was $0.321 on November 20, 2024. Since then, Optinose Inc's stock price has risen over 2,825% to $9.39 now.
- The 52-week high stock price for OPTN is $20.02, representing a 113.26% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for OPTN is $4.815, indicating a -48.72% decrease from the current share price, occurred on November 20, 2024.
- The closing price of Optinose Inc (OPTN) stock in the beginning of 2024 was $1.89. The stock closed the year at $1.85, a loss of over -2.12% for the year.
The table below shows more information about OPTN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $9.41 | $9.38 | $0.0259 | 8,064.0 | +0.00% |
| May 08, 2025 | $9.43 | $9.37 | $0.06 | 21,241.0 | -0.11% |
| May 07, 2025 | $9.43 | $9.38 | $0.05 | 7,269.0 | +0.21% |
| May 06, 2025 | $9.44 | $9.38 | $0.06 | 22,804.0 | -0.42% |
| May 05, 2025 | $9.44 | $9.38 | $0.06 | 20,508.0 | +0.21% |
| May 02, 2025 | $9.45 | $9.38 | $0.07 | 21,187.0 | +0.11% |
| May 01, 2025 | $9.39 | $9.33 | $0.06 | 12,393.0 | +0.75% |
| Apr 30, 2025 | $9.37 | $9.28 | $0.09 | 17,736.0 | +0.00% |
| Apr 29, 2025 | $9.35 | $9.28 | $0.07 | 32,067.0 | -0.21% |
| Apr 28, 2025 | $9.35 | $9.25 | $0.10 | 25,408.0 | +0.65% |
| Apr 25, 2025 | $9.30 | $9.20 | $0.10 | 18,755.0 | +0.22% |
| Apr 24, 2025 | $9.29 | $9.18 | $0.11 | 47,185.0 | +0.87% |
| Apr 23, 2025 | $9.30 | $9.18 | $0.12 | 22,306.0 | +0.11% |
| Apr 22, 2025 | $9.22 | $9.14 | $0.081 | 48,206.0 | +0.11% |
| Apr 21, 2025 | $9.22 | $9.14 | $0.08 | 29,551.0 | -0.11% |
| Apr 17, 2025 | $9.24 | $9.15 | $0.09 | 19,070.0 | +0.11% |
| Apr 16, 2025 | $9.28 | $9.12 | $0.16 | 33,954.0 | -0.33% |
| Apr 15, 2025 | $9.19 | $9.09 | $0.10 | 95,995.0 | +0.99% |
| Apr 14, 2025 | $9.13 | $9.05 | $0.08 | 89,165.0 | +0.33% |
| Apr 11, 2025 | $9.10 | $9.00 | $0.10 | 54,703.0 | +0.22% |
Optinose Inc Stock (OPTN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Optinose Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OPTN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Optinose Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Optinose Inc Stock (OPTN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.45 | $9.33 | $0.12 | 121,530.0 | +0.75% |
| Apr, 2025 | $9.37 | $8.75 | $0.62 | 2,015,814.0 | +1.64% |
| Mar, 2025 | $9.60 | $5.11 | $4.49 | 3,461,936.0 | +57.83% |
| Feb, 2025 | $6.49 | $5.20 | $1.29 | 286,407.0 | -1.86% |
| Jan, 2025 | $7.32 | $4.93 | $2.39 | 1,054,553.0 | -11.38% |
Optinose Inc Stock (OPTN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.51 | $5.16 | $3.35 | 1,003,365.8 | -17.40% |
| Nov, 2024 | $12.00 | $4.82 | $7.18 | 1,807,045.4 | -27.52% |
| Oct, 2024 | $12.15 | $9.75 | $2.40 | 362,543.1 | +2.99% |
| Sep, 2024 | $15.90 | $10.05 | $5.85 | 658,084.8 | -35.58% |
| Aug, 2024 | $16.35 | $12.61 | $3.74 | 729,245.2 | -0.95% |
| Jul, 2024 | $19.50 | $14.85 | $4.65 | 918,204.3 | +0.96% |
| Jun, 2024 | $20.02 | $14.85 | $5.17 | 1,396,545.3 | -3.70% |
| May, 2024 | $19.95 | $12.26 | $7.69 | 1,180,302.5 | +31.55% |
| Apr, 2024 | $22.35 | $12.00 | $10.35 | 2,543,387.6 | -43.77% |
| Mar, 2024 | $31.50 | $21.15 | $10.35 | 1,277,193.3 | -17.98% |
| Feb, 2024 | $27.90 | $18.00 | $9.90 | 554,751.1 | +41.27% |
| Jan, 2024 | $22.50 | $17.40 | $5.10 | 373,558.4 | -2.33% |
Optinose Inc Stock (OPTN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.65 | $16.05 | $6.60 | 609,554.5 | +3.20% |
| Nov, 2023 | $20.70 | $16.65 | $4.05 | 306,050.9 | +10.62% |
| Oct, 2023 | $19.50 | $14.33 | $5.17 | 425,001.3 | -8.13% |
| Sep, 2023 | $20.85 | $17.70 | $3.15 | 396,166.7 | +3.36% |
| Aug, 2023 | $20.55 | $16.95 | $3.60 | 480,666.9 | -1.24% |
| Jul, 2023 | $18.53 | $13.50 | $5.03 | 659,416.5 | -2.03% |
| Jun, 2023 | $19.20 | $16.05 | $3.15 | 1,508,233.1 | -1.60% |
| May, 2023 | $30.60 | $17.25 | $13.35 | 678,882.9 | -26.90% |
| Apr, 2023 | $31.05 | $25.20 | $5.85 | 180,399.5 | -11.40% |
| Mar, 2023 | $30.90 | $23.70 | $7.20 | 321,359.0 | +7.22% |
| Feb, 2023 | $28.20 | $23.25 | $4.95 | 126,911.4 | +0.56% |
| Jan, 2023 | $29.18 | $24.60 | $4.58 | 184,724.6 | -3.24% |
0.82%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):