5 DAY PERFORMANCE
+5.13%
1 MONTH PERFORMANCE
-28.07%
3 MONTH PERFORMANCE
+11.82%
6 MONTH PERFORMANCE
+17.14%
YEAR-TO-DATE PERFORMANCE
-6.11%
1 YEAR PERFORMANCE
+10.81%
Opthea Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.14 | $3.17 (0.96%) | $3.32 | $3.13 | 18,396 | $271.79 M |
| 03/11/2025 | $3.20 | $3.13 (-2.19%) | $3.52 | $3.06 | 43,600 | $267.52 M |
| 03/10/2025 | $3.41 | $3.24 (-4.99%) | $3.41 | $3.20 | 44,200 | $276.92 M |
| 03/07/2025 | $3.52 | $3.51 (-0.28%) | $3.96 | $3.43 | 53,429 | $300.00 M |
| 03/06/2025 | $3.83 | $3.52 (-8.09%) | $4.08 | $3.52 | 37,729 | $300.85 M |
| 03/05/2025 | $4.18 | $3.98 (-4.78%) | $4.18 | $3.74 | 54,613 | $340.17 M |
| 03/04/2025 | $5.11 | $3.55 (-30.53%) | $5.17 | $3.35 | 139,734 | $303.42 M |
| 03/03/2025 | $4.46 | $5.11 (14.57%) | $5.54 | $4.46 | 120,825 | $436.75 M |
| 02/28/2025 | $4.71 | $4.48 (-4.88%) | $4.71 | $4.28 | 47,337 | $382.91 M |
| 02/27/2025 | $4.71 | $4.60 (-2.34%) | $5.17 | $4.53 | 20,919 | $393.16 M |
| 02/26/2025 | $4.85 | $4.62 (-4.74%) | $4.85 | $4.60 | 8,615 | $394.87 M |
| 02/25/2025 | $4.77 | $4.71 (-1.26%) | $5.04 | $4.59 | 29,658 | $402.56 M |
| 02/24/2025 | $4.98 | $4.90 (-1.61%) | $5.04 | $4.84 | 4,700 | $418.80 M |
| 02/21/2025 | $5.08 | $5.02 (-1.18%) | $5.26 | $5.01 | 11,800 | $429.06 M |
| 02/20/2025 | $4.91 | $4.99 (1.63%) | $4.99 | $4.89 | 23,000 | $426.50 M |
| 02/19/2025 | $5.02 | $4.85 (-3.39%) | $5.32 | $4.77 | 33,600 | $414.53 M |
| 02/18/2025 | $5.06 | $5.04 (-0.4%) | $5.35 | $4.87 | 48,306 | $430.77 M |
| 02/14/2025 | $5.40 | $5.21 (-3.52%) | $5.46 | $5.20 | 13,297 | $445.30 M |
| 02/13/2025 | $5.12 | $5.16 (0.78%) | $5.22 | $5.08 | 16,600 | $441.03 M |
| 02/12/2025 | $5.21 | $5.13 (-1.54%) | $5.22 | $5.08 | 3,542 | $438.46 M |
| 02/11/2025 | $5.39 | $5.33 (-1.11%) | $5.51 | $5.21 | 39,000 | $455.56 M |
| 02/10/2025 | $5.66 | $5.54 (-2.12%) | $5.66 | $5.38 | 78,226 | $473.50 M |
| 02/07/2025 | $5.92 | $5.73 (-3.21%) | $6.02 | $5.69 | 60,518 | $489.74 M |
| 02/06/2025 | $5.94 | $5.92 (-0.34%) | $6.30 | $5.85 | 61,300 | $505.98 M |
| 02/05/2025 | $5.44 | $5.71 (4.96%) | $5.75 | $5.44 | 36,145 | $488.03 M |
| 02/04/2025 | $5.40 | $5.33 (-1.3%) | $5.61 | $5.30 | 5,300 | $455.56 M |
| 02/03/2025 | $5.63 | $5.14 (-8.7%) | $5.63 | $5.03 | 14,100 | $439.32 M |
| 01/31/2025 | $5.68 | $5.56 (-2.11%) | $5.90 | $5.50 | 28,724 | $475.21 M |
| 01/30/2025 | $5.10 | $5.49 (7.65%) | $5.51 | $5.01 | 20,051 | $469.23 M |
| 01/29/2025 | $4.92 | $5.07 (3.05%) | $5.25 | $4.92 | 13,900 | $433.33 M |
| 01/28/2025 | $4.98 | $5.00 (0.4%) | $5.06 | $4.90 | 78,400 | $427.35 M |
| 01/27/2025 | $4.98 | $4.77 (-4.22%) | $5.20 | $4.62 | 99,800 | $407.69 M |
| 01/24/2025 | $4.81 | $4.89 (1.66%) | $4.98 | $4.66 | 116,300 | $417.95 M |
| 01/23/2025 | $4.80 | $4.60 (-4.17%) | $4.80 | $4.55 | 51,800 | $393.16 M |
| 01/22/2025 | $4.35 | $4.41 (1.38%) | $4.61 | $4.35 | 59,800 | $376.92 M |
| 01/21/2025 | $3.96 | $4.41 (11.36%) | $4.41 | $3.96 | 31,800 | $376.92 M |
| 01/17/2025 | $3.89 | $3.90 (0.26%) | $4.04 | $3.86 | 16,600 | $333.33 M |
| 01/16/2025 | $3.60 | $3.74 (3.89%) | $3.81 | $3.60 | 6,800 | $319.66 M |
| 01/15/2025 | $3.85 | $3.59 (-6.75%) | $3.85 | $3.59 | 53,007 | $306.84 M |
| 01/14/2025 | $3.65 | $3.82 (4.66%) | $3.89 | $3.65 | 32,241 | $326.50 M |
| 01/13/2025 | $3.69 | $3.58 (-2.98%) | $3.69 | $3.50 | 37,222 | $305.98 M |
| 01/10/2025 | $3.79 | $3.52 (-7.12%) | $3.99 | $3.48 | 33,700 | $300.85 M |
| 01/08/2025 | $3.94 | $3.73 (-5.33%) | $3.96 | $3.73 | 31,313 | $318.80 M |
| 01/07/2025 | $3.76 | $3.85 (2.39%) | $3.99 | $3.76 | 16,425 | $329.06 M |
| 01/06/2025 | $3.80 | $3.69 (-2.89%) | $3.81 | $3.67 | 20,647 | $315.38 M |
| 01/03/2025 | $3.74 | $3.76 (0.53%) | $3.79 | $3.73 | 6,938 | $321.37 M |
| 01/02/2025 | $3.90 | $3.69 (-5.38%) | $3.90 | $3.53 | 11,800 | $315.38 M |
| 12/31/2024 | $3.75 | $3.93 (4.8%) | $4.00 | $3.74 | 20,625 | $335.90 M |
| 12/30/2024 | $3.74 | $3.87 (3.48%) | $3.87 | $3.54 | 32,447 | $330.77 M |
| 12/27/2024 | $3.73 | $3.91 (4.83%) | $3.91 | $3.73 | 8,941 | $334.19 M |
| 12/26/2024 | $3.63 | $3.60 (-0.83%) | $3.63 | $3.60 | 900 | $307.69 M |
| 12/24/2024 | $3.54 | $3.63 (2.54%) | $3.63 | $3.54 | 3,014 | $310.26 M |
| 12/23/2024 | $3.35 | $3.61 (7.76%) | $3.61 | $3.35 | 7,534 | $308.55 M |
| 12/20/2024 | $3.23 | $3.34 (3.41%) | $3.53 | $3.23 | 15,200 | $285.47 M |
| 12/19/2024 | $3.23 | $3.23 (0%) | $3.32 | $3.15 | 5,900 | $276.07 M |
| 12/18/2024 | $3.37 | $3.16 (-6.23%) | $3.39 | $3.16 | 4,714 | $270.09 M |
| 12/17/2024 | $3.30 | $3.27 (-0.91%) | $3.35 | $3.15 | 4,700 | $279.49 M |
| 12/16/2024 | $3.16 | $3.34 (5.7%) | $3.35 | $3.16 | 14,200 | $285.47 M |
| 12/13/2024 | $3.26 | $3.25 (-0.31%) | $3.27 | $3.14 | 7,000 | $277.78 M |
| 12/12/2024 | $3.35 | $3.30 (-1.49%) | $3.49 | $3.23 | 11,300 | $282.05 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.
