5 DAY PERFORMANCE
+15.91%
1 MONTH PERFORMANCE
+8.90%
3 MONTH PERFORMANCE
-13.44%
6 MONTH PERFORMANCE
-54.93%
YEAR-TO-DATE PERFORMANCE
-8.38%
1 YEAR PERFORMANCE
-78.86%
OptiNose, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $5.44 | $5.38 (-1.1%) | $5.53 | $5.36 | 12,778 | $951.83 M |
| 03/12/2025 | $5.50 | $5.47 (-0.55%) | $5.56 | $5.47 | 10,913 | $953.58 M |
| 03/11/2025 | $5.37 | $5.45 (1.49%) | $5.50 | $5.37 | 12,013 | $950.09 M |
| 03/10/2025 | $5.27 | $5.46 (3.61%) | $5.61 | $5.27 | 17,307 | $951.83 M |
| 03/07/2025 | $5.26 | $5.28 (0.38%) | $5.42 | $5.11 | 17,644 | $920.45 M |
| 03/06/2025 | $5.48 | $5.31 (-3.1%) | $5.62 | $5.31 | 17,131 | $925.68 M |
| 03/05/2025 | $5.33 | $5.44 (2.06%) | $5.55 | $5.33 | 20,462 | $948.35 M |
| 03/04/2025 | $5.27 | $5.62 (6.64%) | $5.81 | $5.10 | 51,128 | $979.73 M |
| 03/03/2025 | $5.69 | $5.27 (-7.38%) | $5.82 | $5.11 | 41,900 | $918.71 M |
| 02/28/2025 | $5.82 | $5.81 (-0.17%) | $5.82 | $5.21 | 35,545 | $1.01 B |
| 02/27/2025 | $6.08 | $5.62 (-7.57%) | $6.08 | $5.62 | 8,329 | $979.73 M |
| 02/26/2025 | $5.50 | $5.65 (2.73%) | $6.05 | $5.35 | 16,600 | $984.96 M |
| 02/25/2025 | $5.52 | $5.35 (-3.08%) | $5.68 | $5.32 | 13,200 | $932.66 M |
| 02/24/2025 | $5.94 | $5.65 (-4.88%) | $6.23 | $5.65 | 7,238 | $984.96 M |
| 02/21/2025 | $6.00 | $5.77 (-3.83%) | $6.19 | $5.71 | 7,528 | $1.01 B |
| 02/20/2025 | $6.01 | $6.00 (-0.17%) | $6.49 | $6.00 | 18,210 | $1.05 B |
| 02/19/2025 | $6.04 | $5.95 (-1.49%) | $6.32 | $5.80 | 13,000 | $1.04 B |
| 02/18/2025 | $5.95 | $5.85 (-1.68%) | $6.34 | $5.69 | 10,500 | $1.02 B |
| 02/14/2025 | $5.62 | $6.00 (6.76%) | $6.17 | $5.46 | 23,600 | $1.05 B |
| 02/13/2025 | $5.51 | $5.62 (2%) | $5.85 | $5.33 | 17,514 | $979.73 M |
| 02/12/2025 | $5.50 | $5.51 (0.18%) | $5.67 | $5.20 | 8,600 | $960.55 M |
| 02/11/2025 | $5.74 | $5.51 (-4.01%) | $5.80 | $5.51 | 7,294 | $960.55 M |
| 02/10/2025 | $5.78 | $5.70 (-1.38%) | $5.83 | $5.70 | 7,300 | $993.67 M |
| 02/07/2025 | $6.05 | $5.81 (-3.97%) | $6.05 | $5.79 | 8,339 | $1.01 B |
| 02/06/2025 | $6.16 | $5.99 (-2.76%) | $6.39 | $5.75 | 16,949 | $1.04 B |
| 02/05/2025 | $5.83 | $6.00 (2.92%) | $6.33 | $5.55 | 22,700 | $1.05 B |
| 02/04/2025 | $5.92 | $5.89 (-0.51%) | $6.20 | $5.72 | 16,819 | $1.03 B |
| 02/03/2025 | $5.78 | $6.01 (3.98%) | $6.35 | $5.71 | 27,800 | $1.05 B |
| 01/31/2025 | $6.22 | $5.92 (-4.82%) | $6.22 | $5.74 | 35,702 | $1.03 B |
| 01/30/2025 | $5.98 | $6.08 (1.67%) | $6.22 | $5.85 | 26,800 | $1.06 B |
| 01/29/2025 | $6.11 | $6.00 (-1.8%) | $6.38 | $6.00 | 22,500 | $1.05 B |
| 01/28/2025 | $6.39 | $6.15 (-3.76%) | $6.46 | $6.02 | 17,216 | $1.07 B |
| 01/27/2025 | $6.58 | $6.39 (-2.89%) | $6.81 | $6.20 | 45,229 | $1.11 B |
| 01/24/2025 | $6.62 | $6.55 (-1.06%) | $6.82 | $6.50 | 24,410 | $1.14 B |
| 01/23/2025 | $6.62 | $6.56 (-0.91%) | $7.07 | $6.50 | 55,742 | $1.14 B |
| 01/22/2025 | $6.95 | $6.69 (-3.74%) | $7.10 | $6.58 | 62,205 | $1.17 B |
| 01/21/2025 | $6.30 | $6.92 (9.84%) | $7.32 | $6.16 | 172,600 | $1.21 B |
| 01/17/2025 | $6.16 | $6.38 (3.57%) | $6.65 | $6.01 | 109,800 | $1.11 B |
| 01/16/2025 | $6.07 | $6.03 (-0.66%) | $6.45 | $5.63 | 56,900 | $1.05 B |
| 01/15/2025 | $5.48 | $6.00 (9.49%) | $6.10 | $5.07 | 71,672 | $1.05 B |
| 01/14/2025 | $5.00 | $5.00 (0%) | $5.11 | $4.93 | 60,719 | $871.64 M |
| 01/13/2025 | $5.30 | $5.02 (-5.28%) | $5.30 | $4.93 | 55,711 | $875.13 M |
| 01/10/2025 | $5.60 | $5.30 (-5.36%) | $5.60 | $5.28 | 47,800 | $923.94 M |
| 01/08/2025 | $5.99 | $5.66 (-5.51%) | $6.07 | $5.60 | 26,400 | $986.70 M |
| 01/07/2025 | $5.95 | $5.96 (0.17%) | $6.38 | $5.91 | 37,229 | $1.04 B |
| 01/06/2025 | $6.80 | $6.12 (-10%) | $6.80 | $6.12 | 35,432 | $1.07 B |
| 01/03/2025 | $6.81 | $6.50 (-4.55%) | $6.81 | $6.41 | 28,035 | $1.13 B |
| 01/02/2025 | $6.81 | $6.70 (-1.62%) | $6.88 | $6.09 | 67,900 | $1.17 B |
| 12/31/2024 | $6.32 | $6.68 (5.7%) | $6.97 | $5.71 | 192,414 | $1.16 B |
| 12/30/2024 | $5.72 | $6.20 (8.39%) | $6.75 | $5.61 | 46,500 | $1.08 B |
| 12/27/2024 | $6.08 | $5.88 (-3.29%) | $6.30 | $5.59 | 43,617 | $1.03 B |
| 12/26/2024 | $5.25 | $6.27 (19.43%) | $6.32 | $5.25 | 64,483 | $72.83 M |
| 12/24/2024 | $6.09 | $5.71 (-6.24%) | $6.23 | $5.16 | 51,980 | $66.38 M |
| 12/23/2024 | $6.59 | $6.28 (-4.7%) | $6.59 | $6.00 | 38,876 | $72.94 M |
| 12/20/2024 | $6.23 | $6.30 (1.12%) | $6.90 | $6.23 | 128,369 | $73.24 M |
| 12/19/2024 | $6.29 | $6.33 (0.64%) | $6.81 | $5.87 | 29,874 | $73.57 M |
| 12/18/2024 | $6.98 | $6.30 (-9.74%) | $7.22 | $6.30 | 20,172 | $73.22 M |
| 12/17/2024 | $6.75 | $6.86 (1.63%) | $7.35 | $6.30 | 31,728 | $79.69 M |
| 12/16/2024 | $6.92 | $6.81 (-1.59%) | $7.35 | $6.75 | 27,287 | $79.15 M |
| 12/13/2024 | $7.13 | $7.07 (-0.84%) | $7.50 | $6.91 | 13,782 | $82.11 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.
