5 DAY PERFORMANCE
+44.23%
1 MONTH PERFORMANCE
+26.32%
3 MONTH PERFORMANCE
+29.73%
YEAR-TO-DATE PERFORMANCE
+21.01%
Opus Genetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.95 | $0.93 (-2.03%) | $0.97 | $0.91 | 97,020 | $29.70 M |
| 03/11/2025 | $0.93 | $0.97 (4.1%) | $0.98 | $0.88 | 192,600 | $30.62 M |
| 03/10/2025 | $0.98 | $0.93 (-5.31%) | $1.00 | $0.92 | 97,713 | $29.36 M |
| 03/07/2025 | $0.99 | $1.00 (0.85%) | $1.03 | $0.97 | 50,830 | $31.52 M |
| 03/06/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.95 | 64,200 | $31.57 M |
| 03/05/2025 | $0.92 | $0.99 (7.88%) | $1.05 | $0.92 | 113,348 | $31.33 M |
| 03/04/2025 | $0.99 | $1.00 (1.01%) | $1.03 | $0.95 | 144,440 | $31.57 M |
| 03/03/2025 | $1.07 | $0.97 (-9.18%) | $1.10 | $0.96 | 215,400 | $30.68 M |
| 02/28/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.00 | 141,647 | $32.52 M |
| 02/27/2025 | $1.11 | $1.04 (-6.31%) | $1.11 | $1.03 | 60,900 | $32.83 M |
| 02/26/2025 | $1.07 | $1.07 (0%) | $1.12 | $1.05 | 113,342 | $33.78 M |
| 02/25/2025 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.02 | 208,600 | $32.83 M |
| 02/24/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.02 | 128,514 | $34.09 M |
| 02/21/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.08 | 121,600 | $34.73 M |
| 02/20/2025 | $1.11 | $1.11 (0%) | $1.14 | $1.08 | 241,800 | $35.04 M |
| 02/19/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 129,318 | $35.36 M |
| 02/18/2025 | $1.14 | $1.10 (-3.51%) | $1.19 | $1.08 | 224,300 | $34.73 M |
| 02/14/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 189,596 | $35.67 M |
| 02/13/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.13 | 167,228 | $36.30 M |
| 02/12/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.11 | 129,700 | $35.99 M |
| 02/11/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.11 | 149,005 | $35.67 M |
| 02/10/2025 | $1.14 | $1.14 (0%) | $1.18 | $1.12 | 173,230 | $35.99 M |
| 02/07/2025 | $1.21 | $1.15 (-4.96%) | $1.24 | $1.13 | 273,581 | $36.30 M |
| 02/06/2025 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.20 | 187,798 | $38.51 M |
| 02/05/2025 | $1.21 | $1.21 (0%) | $1.26 | $1.18 | 305,954 | $38.20 M |
| 02/04/2025 | $1.10 | $1.14 (3.64%) | $1.18 | $1.09 | 166,280 | $35.99 M |
| 02/03/2025 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.06 | 80,600 | $34.09 M |
| 01/31/2025 | $1.13 | $1.11 (-1.77%) | $1.18 | $1.07 | 150,800 | $35.04 M |
| 01/30/2025 | $1.07 | $1.11 (3.74%) | $1.12 | $1.07 | 74,000 | $35.04 M |
| 01/29/2025 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.05 | 117,600 | $34.09 M |
| 01/28/2025 | $1.17 | $1.13 (-3.42%) | $1.20 | $1.10 | 228,901 | $35.67 M |
| 01/27/2025 | $1.14 | $1.17 (2.63%) | $1.21 | $1.09 | 191,442 | $36.94 M |
| 01/24/2025 | $1.18 | $1.14 (-3.39%) | $1.22 | $1.13 | 77,300 | $35.99 M |
| 01/23/2025 | $1.07 | $1.15 (7.48%) | $1.16 | $1.07 | 35,182 | $36.30 M |
| 01/22/2025 | $1.14 | $1.08 (-5.26%) | $1.20 | $1.07 | 127,039 | $34.09 M |
| 01/21/2025 | $1.12 | $1.15 (2.68%) | $1.21 | $1.12 | 131,700 | $36.30 M |
| 01/17/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.12 | 53,400 | $35.67 M |
| 01/16/2025 | $1.17 | $1.16 (-0.85%) | $1.22 | $1.15 | 107,127 | $36.62 M |
| 01/15/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 141,240 | $36.94 M |
| 01/14/2025 | $1.23 | $1.16 (-5.69%) | $1.31 | $1.15 | 119,599 | $36.62 M |
| 01/13/2025 | $1.42 | $1.21 (-14.79%) | $1.43 | $1.17 | 361,300 | $38.20 M |
| 01/10/2025 | $1.48 | $1.42 (-4.05%) | $1.49 | $1.40 | 151,976 | $44.83 M |
| 01/08/2025 | $1.44 | $1.45 (0.69%) | $1.51 | $1.41 | 252,000 | $45.77 M |
| 01/07/2025 | $1.42 | $1.42 (0%) | $1.56 | $1.41 | 301,516 | $44.83 M |
| 01/06/2025 | $1.35 | $1.44 (6.67%) | $1.45 | $1.31 | 337,100 | $45.46 M |
| 01/03/2025 | $1.30 | $1.35 (3.85%) | $1.37 | $1.23 | 310,200 | $42.62 M |
| 01/02/2025 | $1.21 | $1.26 (4.13%) | $1.29 | $1.18 | 191,243 | $39.78 M |
| 12/31/2024 | $1.18 | $1.19 (0.85%) | $1.23 | $1.14 | 329,116 | $37.57 M |
| 12/30/2024 | $1.09 | $1.12 (2.75%) | $1.15 | $1.08 | 190,233 | $35.36 M |
| 12/27/2024 | $1.08 | $1.18 (9.26%) | $1.18 | $1.01 | 380,049 | $37.25 M |
| 12/26/2024 | $1.00 | $1.08 (8%) | $1.09 | $0.97 | 575,407 | $34.09 M |
| 12/24/2024 | $1.01 | $1.04 (2.97%) | $1.05 | $0.98 | 170,500 | $32.83 M |
| 12/23/2024 | $1.00 | $1.03 (3%) | $1.05 | $0.95 | 152,500 | $32.52 M |
| 12/20/2024 | $1.01 | $0.98 (-3.12%) | $1.10 | $0.98 | 401,600 | $30.89 M |
| 12/19/2024 | $0.90 | $0.99 (9.68%) | $1.10 | $0.88 | 748,519 | $31.16 M |
| 12/18/2024 | $0.91 | $0.83 (-8.79%) | $0.96 | $0.81 | 529,723 | $26.20 M |
| 12/17/2024 | $1.00 | $0.91 (-8.84%) | $1.02 | $0.90 | 385,037 | $28.78 M |
| 12/16/2024 | $1.02 | $1.00 (-1.96%) | $1.06 | $0.96 | 363,900 | $31.57 M |
| 12/13/2024 | $1.14 | $1.02 (-10.53%) | $1.16 | $1.02 | 201,319 | $32.20 M |
| 12/12/2024 | $1.14 | $1.11 (-2.63%) | $1.17 | $1.08 | 235,326 | $35.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
