14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.80 $1.33 Friday, 17th May 2024 OPTN stock ended at $1.26. This is 2.33% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 7.72% from a day low at $1.23 to a day high of $1.33.
90 days $0.80 $2.10
52 weeks $0.80 $2.10

Historical OptiNose Inc. prices

Date Open High Low Close Volume
Mar 07, 2024 $1.68 $1.77 $1.62 $1.72 380 133
Mar 06, 2024 $1.76 $1.79 $1.72 $1.75 310 082
Mar 05, 2024 $1.74 $1.77 $1.66 $1.73 315 692
Mar 04, 2024 $1.94 $1.94 $1.67 $1.73 511 145
Mar 01, 2024 $1.77 $1.91 $1.77 $1.91 471 565
Feb 29, 2024 $1.84 $1.86 $1.74 $1.78 376 150
Feb 28, 2024 $1.71 $1.85 $1.70 $1.82 967 687
Feb 27, 2024 $1.69 $1.75 $1.60 $1.69 553 186
Feb 26, 2024 $1.58 $1.71 $1.58 $1.65 521 269
Feb 23, 2024 $1.48 $1.69 $1.48 $1.56 911 845
Feb 22, 2024 $1.35 $1.51 $1.35 $1.47 1 043 304
Feb 21, 2024 $1.36 $1.39 $1.33 $1.34 186 861
Feb 20, 2024 $1.37 $1.42 $1.36 $1.36 201 947
Feb 16, 2024 $1.35 $1.38 $1.33 $1.37 176 875
Feb 15, 2024 $1.38 $1.38 $1.30 $1.35 335 038
Feb 14, 2024 $1.28 $1.36 $1.27 $1.35 237 538
Feb 13, 2024 $1.35 $1.35 $1.27 $1.27 388 123
Feb 12, 2024 $1.36 $1.39 $1.33 $1.36 285 081
Feb 09, 2024 $1.27 $1.40 $1.24 $1.34 538 772
Feb 08, 2024 $1.26 $1.29 $1.24 $1.26 189 036
Feb 07, 2024 $1.31 $1.31 $1.25 $1.26 238 201
Feb 06, 2024 $1.21 $1.34 $1.21 $1.28 304 308
Feb 05, 2024 $1.22 $1.26 $1.22 $1.22 193 081
Feb 02, 2024 $1.25 $1.26 $1.20 $1.21 306 584
Feb 01, 2024 $1.29 $1.30 $1.24 $1.26 200 122

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use OPTN stock historical prices to predict future price movements?
Trend Analysis: Examine the OPTN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the OPTN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About OptiNose Inc.

OptiNose. OptiNose, Inc., a specialty pharmaceutical company, focuses on the development and commercialization of products for patients treated by ear, nose, throat, and allergy specialists in the United States. The company offers XHANCE, a therapeutic product utilizing its proprietary exhalation delivery system (EDS) that delivers a topically-acting corticosteroid for the treatment of chronic rhinosinusitis with nasal polyps, as well as is in Phase IIIb c... OPTN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT