OPTN - OptiNose, Inc.
9.39
0 0%
Share volume: 8,064
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$9.39
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $9.41 | $9.41 | $9.41 | $9.41 | $9.38 | $9.38 | $9.39 | $9.39 | 8,064 | $8,064.00 |
| 05-08-2025 | $9.39 | $9.39 | $9.43 | $9.43 | $9.37 | $9.37 | $9.39 | $9.39 | 21,241 | $21,241.00 |
| 05-07-2025 | $9.38 | $9.38 | $9.43 | $9.43 | $9.38 | $9.38 | $9.40 | $9.40 | 7,277 | $7,277.00 |
| 05-06-2025 | $9.40 | $9.40 | $9.44 | $9.44 | $9.38 | $9.38 | $9.38 | $9.38 | 22,804 | $22,804.00 |
| 05-05-2025 | $9.38 | $9.38 | $9.44 | $9.44 | $9.38 | $9.38 | $9.42 | $9.42 | 20,508 | $20,508.00 |
| 05-02-2025 | $9.41 | $9.41 | $9.45 | $9.45 | $9.38 | $9.38 | $9.40 | $9.40 | 21,187 | $21,187.00 |
| 05-01-2025 | $9.33 | $9.33 | $9.39 | $9.39 | $9.33 | $9.33 | $9.39 | $9.39 | 12,393 | $12,393.00 |
| 04-30-2025 | $9.28 | $9.28 | $9.37 | $9.37 | $9.28 | $9.28 | $9.32 | $9.32 | 17,736 | $17,736.00 |
| 04-29-2025 | $9.32 | $9.32 | $9.35 | $9.35 | $9.28 | $9.28 | $9.32 | $9.32 | 32,180 | $32,180.00 |
| 04-28-2025 | $9.29 | $9.29 | $9.35 | $9.35 | $9.25 | $9.25 | $9.34 | $9.34 | 25,408 | $25,408.00 |
