Opus Genetics, Inc. IRD
NASDAQ · United States · Health Technology
$4.58+0.07 (+1.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.58 | +1.55% | $4.56 | $4.67 | $4.45 | 1.79M |
| 2026-10-01 | $4.51 | -6.82% | $4.89 | $4.91 | $4.51 | 1.87M |
| 2026-09-30 | $4.84 | -2.42% | $4.96 | $5.32 | $4.83 | 2.46M |
| 2026-09-29 | $4.96 | -1.78% | $5.07 | $5.15 | $4.80 | 1.53M |
| 2026-09-28 | $5.05 | +6.09% | $4.75 | $5.14 | $4.63 | 1.16M |
| 2026-09-25 | $4.76 | -2.26% | $4.89 | $4.93 | $4.70 | 1.24M |
| 2026-09-24 | $4.87 | +0.83% | $4.76 | $4.96 | $4.60 | 1.83M |
| 2026-09-23 | $4.83 | -6.40% | $5.14 | $5.16 | $4.65 | 3.06M |
| 2026-09-22 | $5.16 | -1.15% | $5.20 | $5.30 | $5.04 | 1.17M |
| 2026-09-21 | $5.22 | +0.77% | $5.17 | $5.55 | $5.17 | 1.98M |
| 2026-09-18 | $5.18 | -1.89% | $5.29 | $5.34 | $5.11 | 5.54M |
| 2026-09-17 | $5.28 | -2.40% | $5.46 | $5.62 | $5.23 | 1.53M |
| 2026-09-16 | $5.41 | -7.04% | $5.80 | $5.80 | $5.35 | 2.34M |
| 2026-09-15 | $5.82 | -2.51% | $5.94 | $5.95 | $5.67 | 1.99M |
| 2026-09-14 | $5.97 | -1.16% | $6.02 | $6.22 | $5.80 | 2.55M |
| 2026-09-11 | $6.04 | -0.49% | $6.16 | $6.58 | $5.77 | 4.65M |
| 2026-09-10 | $6.07 | +5.93% | $5.87 | $6.24 | $5.40 | 6.54M |
| 2026-09-09 | $5.73 | +32.03% | $5.31 | $7.07 | $5.31 | 54.32M |
| 2026-09-08 | $4.34 | -7.07% | $4.53 | $4.62 | $4.31 | 2.27M |
| 2026-09-04 | $4.67 | +1.52% | $4.53 | $4.80 | $4.40 | 2.24M |
| 2026-09-03 | $4.60 | +3.37% | $4.66 | $4.83 | $4.28 | 4.43M |
| 2026-09-02 | $4.45 | +16.19% | $3.86 | $4.52 | $3.86 | 4.99M |
| 2026-09-01 | $3.83 | +5.80% | $3.65 | $3.85 | $3.59 | 868.60K |
| 2026-08-31 | $3.62 | -1.90% | $3.71 | $3.72 | $3.51 | 584.10K |
| 2026-08-28 | $3.69 | -4.16% | $3.85 | $3.86 | $3.63 | 823.60K |
| 2026-08-27 | $3.85 | +1.32% | $3.80 | $3.92 | $3.79 | 546.10K |
| 2026-08-26 | $3.80 | -7.54% | $4.17 | $4.21 | $3.77 | 908.70K |
| 2026-08-25 | $4.11 | +1.99% | $4.07 | $4.42 | $4.04 | 1.50M |
| 2026-08-24 | $4.03 | -0.49% | $4.02 | $4.24 | $3.82 | 812.20K |
| 2026-08-21 | $4.05 | -1.70% | $4.16 | $4.33 | $4.02 | 1.05M |
| 2026-08-20 | $4.12 | +1.23% | $4.01 | $4.26 | $4.01 | 1.46M |
| 2026-08-19 | $4.07 | +10.30% | $3.76 | $4.08 | $3.76 | 732.00K |
| 2026-08-18 | $3.69 | +1.10% | $3.65 | $3.71 | $3.59 | 752.90K |
| 2026-08-17 | $3.65 | +1.11% | $3.60 | $3.75 | $3.55 | 608.40K |
| 2026-08-14 | $3.61 | -2.96% | $3.74 | $3.75 | $3.56 | 414.20K |
| 2026-08-13 | $3.72 | -1.06% | $3.78 | $3.87 | $3.70 | 513.30K |
| 2026-08-12 | $3.76 | -3.09% | $3.90 | $3.99 | $3.75 | 480.30K |
| 2026-08-11 | $3.88 | +6.01% | $3.67 | $3.91 | $3.60 | 538.30K |
| 2026-08-10 | $3.66 | 0.00% | $3.63 | $3.78 | $3.62 | 607.90K |
| 2026-08-07 | $3.66 | -1.61% | $3.73 | $3.75 | $3.53 | 915.20K |
| 2026-08-06 | $3.72 | -1.59% | $3.74 | $3.96 | $3.55 | 681.10K |
| 2026-08-05 | $3.78 | +1.89% | $3.74 | $3.82 | $3.58 | 872.20K |
| 2026-08-04 | $3.71 | +1.92% | $3.67 | $3.72 | $3.61 | 718.50K |
| 2026-08-03 | $3.64 | -1.89% | $3.72 | $3.79 | $3.54 | 1.73M |
| 2026-07-31 | $3.71 | -3.39% | $3.86 | $3.86 | $3.62 | 970.40K |
| 2026-07-30 | $3.84 | +10.66% | $3.46 | $3.88 | $3.42 | 1.04M |
| 2026-07-29 | $3.47 | +1.76% | $3.42 | $3.54 | $3.29 | 896.60K |
| 2026-07-28 | $3.41 | +1.79% | $3.29 | $3.50 | $3.23 | 669.80K |
| 2026-07-27 | $3.35 | +8.77% | $3.08 | $3.38 | $3.08 | 538.60K |
| 2026-07-24 | $3.08 | +5.48% | $2.91 | $3.09 | $2.82 | 1.09M |
| 2026-07-23 | $2.92 | -4.26% | $3.00 | $3.06 | $2.90 | 1.45M |
| 2026-07-22 | $3.05 | -0.33% | $3.03 | $3.10 | $3.00 | 555.50K |
| 2026-07-21 | $3.06 | +0.33% | $3.05 | $3.12 | $2.96 | 970.60K |
| 2026-07-20 | $3.05 | -6.73% | $3.22 | $3.37 | $3.00 | 1.21M |
| 2026-07-17 | $3.27 | -0.30% | $3.22 | $3.38 | $3.18 | 507.50K |
| 2026-07-16 | $3.28 | -5.75% | $3.48 | $3.48 | $3.21 | 1.11M |
| 2026-07-15 | $3.48 | -2.25% | $3.55 | $3.58 | $3.41 | 667.20K |
| 2026-07-14 | $3.56 | -6.56% | $3.82 | $3.85 | $3.56 | 971.10K |
| 2026-07-13 | $3.81 | -2.81% | $3.90 | $3.91 | $3.76 | 895.00K |
| 2026-07-10 | $3.92 | -2.49% | $4.01 | $4.02 | $3.84 | 598.50K |
| 2026-07-09 | $4.02 | -1.95% | $4.12 | $4.23 | $3.94 | 868.90K |
| 2026-07-08 | $4.10 | +1.23% | $4.02 | $4.24 | $3.98 | 772.10K |
| 2026-07-07 | $4.05 | -0.49% | $4.11 | $4.17 | $3.80 | 1.03M |
| 2026-07-06 | $4.07 | -3.78% | $4.24 | $4.39 | $4.07 | 873.20K |
| 2026-07-02 | $4.23 | +1.20% | $4.20 | $4.38 | $4.11 | 847.50K |
| 2026-07-01 | $4.18 | +1.70% | $4.06 | $4.24 | $3.93 | 805.40K |
| 2026-06-30 | $4.11 | +1.23% | $4.05 | $4.17 | $4.00 | 681.90K |
| 2026-06-29 | $4.06 | +1.50% | $4.03 | $4.18 | $3.97 | 824.30K |
| 2026-06-26 | $4.00 | +7.53% | $3.72 | $4.13 | $3.72 | 7.87M |
| 2026-06-25 | $3.72 | +0.27% | $3.73 | $3.83 | $3.62 | 982.40K |
| 2026-06-24 | $3.71 | -9.07% | $4.07 | $4.07 | $3.70 | 948.90K |
| 2026-06-23 | $4.08 | 0.00% | $4.03 | $4.29 | $4.03 | 726.70K |
| 2026-06-22 | $4.08 | +0.25% | $4.07 | $4.15 | $3.99 | 980.10K |
| 2026-06-18 | $4.07 | +0.25% | $4.17 | $4.26 | $4.04 | 1.06M |
| 2026-06-17 | $4.06 | +4.10% | $3.88 | $4.25 | $3.87 | 1.07M |
| 2026-06-16 | $3.90 | -0.51% | $3.91 | $3.98 | $3.80 | 766.70K |
| 2026-06-15 | $3.92 | -2.97% | $4.12 | $4.14 | $3.89 | 642.50K |
| 2026-06-12 | $4.04 | +3.32% | $3.94 | $4.17 | $3.92 | 689.90K |
| 2026-06-11 | $3.91 | +0.51% | $3.90 | $3.98 | $3.84 | 553.70K |
| 2026-06-10 | $3.89 | -4.66% | $4.06 | $4.17 | $3.83 | 818.90K |
| 2026-06-09 | $4.08 | +1.24% | $4.06 | $4.11 | $3.91 | 803.70K |
| 2026-06-08 | $4.03 | 0.00% | $4.11 | $4.24 | $3.91 | 536.20K |
| 2026-06-05 | $4.03 | -13.15% | $4.61 | $4.61 | $4.02 | 1.02M |
| 2026-06-04 | $4.64 | +10.48% | $4.34 | $4.68 | $4.20 | 1.09M |
| 2026-06-03 | $4.20 | +5.26% | $3.97 | $4.24 | $3.96 | 915.90K |
| 2026-06-02 | $3.99 | -3.16% | $4.16 | $4.16 | $3.88 | 952.50K |
| 2026-06-01 | $4.12 | -5.50% | $4.40 | $4.44 | $4.10 | 1.01M |
| 2026-05-29 | $4.36 | +3.81% | $4.21 | $4.55 | $4.09 | 977.20K |
| 2026-05-28 | $4.20 | +1.45% | $4.15 | $4.27 | $4.09 | 513.00K |
| 2026-05-27 | $4.14 | +1.22% | $4.02 | $4.24 | $3.90 | 1.06M |