Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,348.26 +200.81 (+0.30%) CMC Crypto 200
1,431.78 +7.68 (+0.54%)
OptiNose, Inc. (OPTN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.0100 | 1.0600 | 0.9400 | 0.9680 | 0.9680 | 671,600 |
| 22 Apr 2024 | 0.9100 | 1.0500 | 0.8550 | 1.0300 | 1.0300 | 1,263,500 |
| 19 Apr 2024 | 0.9330 | 0.9650 | 0.8940 | 0.8940 | 0.8940 | 652,800 |
| 18 Apr 2024 | 1.0200 | 1.0500 | 0.9160 | 0.9280 | 0.9280 | 548,100 |
| 17 Apr 2024 | 1.1200 | 1.1300 | 1.0100 | 1.0200 | 1.0200 | 461,300 |
| 16 Apr 2024 | 1.1900 | 1.1900 | 1.0900 | 1.0900 | 1.0900 | 362,900 |
| 15 Apr 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 509,000 |
| 12 Apr 2024 | 1.2400 | 1.2450 | 1.1550 | 1.2200 | 1.2200 | 796,700 |
| 11 Apr 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 615,800 |
| 10 Apr 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 439,500 |
| 09 Apr 2024 | 1.3500 | 1.3600 | 1.2200 | 1.2300 | 1.2300 | 350,800 |
| 08 Apr 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 284,900 |
| 05 Apr 2024 | 1.3900 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 377,800 |
| 04 Apr 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 439,000 |
| 03 Apr 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 233,600 |
| 02 Apr 2024 | 1.4300 | 1.4700 | 1.3950 | 1.4100 | 1.4100 | 187,900 |
| 01 Apr 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 493,500 |
| 28 Mar 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 399,800 |
| 27 Mar 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 404,600 |
| 26 Mar 2024 | 1.5200 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 443,700 |
| 25 Mar 2024 | 1.6300 | 1.6400 | 1.4600 | 1.5000 | 1.5000 | 997,600 |
| 22 Mar 2024 | 1.6700 | 1.6800 | 1.5700 | 1.6300 | 1.6300 | 770,300 |
| 21 Mar 2024 | 1.7200 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 432,600 |
| 20 Mar 2024 | 1.7300 | 1.7600 | 1.6000 | 1.7150 | 1.7150 | 1,549,500 |
| 19 Mar 2024 | 1.9100 | 1.9770 | 1.6900 | 1.7200 | 1.7200 | 1,496,700 |
| 18 Mar 2024 | 1.9300 | 2.1000 | 1.7600 | 1.9350 | 1.9350 | 4,258,900 |
| 15 Mar 2024 | 1.9100 | 1.9300 | 1.7200 | 1.8800 | 1.8800 | 4,099,300 |
| 14 Mar 2024 | 1.8800 | 1.9190 | 1.8520 | 1.9000 | 1.9000 | 374,500 |
| 13 Mar 2024 | 1.9100 | 1.9400 | 1.8500 | 1.9300 | 1.9300 | 504,900 |
| 12 Mar 2024 | 1.8900 | 1.9200 | 1.8300 | 1.8950 | 1.8950 | 365,300 |
| 11 Mar 2024 | 1.7400 | 1.8900 | 1.7000 | 1.8600 | 1.8600 | 798,000 |
| 08 Mar 2024 | 1.7200 | 1.7700 | 1.6400 | 1.6800 | 1.6800 | 453,200 |
| 07 Mar 2024 | 1.6800 | 1.7800 | 1.6200 | 1.7200 | 1.7200 | 385,200 |
| 06 Mar 2024 | 1.7600 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 312,200 |
| 05 Mar 2024 | 1.7400 | 1.7700 | 1.6600 | 1.7250 | 1.7250 | 318,700 |
| 04 Mar 2024 | 1.9400 | 1.9490 | 1.6700 | 1.7300 | 1.7300 | 655,600 |
| 01 Mar 2024 | 1.7700 | 1.9100 | 1.7700 | 1.9100 | 1.9100 | 471,800 |
| 29 Feb 2024 | 1.8400 | 1.8600 | 1.7400 | 1.7800 | 1.7800 | 382,800 |
| 28 Feb 2024 | 1.7100 | 1.8450 | 1.7000 | 1.8150 | 1.8150 | 970,600 |
| 27 Feb 2024 | 1.6900 | 1.7500 | 1.6000 | 1.6900 | 1.6900 | 555,000 |
| 26 Feb 2024 | 1.5800 | 1.7100 | 1.5690 | 1.6500 | 1.6500 | 570,100 |
| 23 Feb 2024 | 1.4800 | 1.6900 | 1.4800 | 1.5600 | 1.5600 | 914,200 |
| 22 Feb 2024 | 1.3500 | 1.5100 | 1.3500 | 1.4700 | 1.4700 | 1,061,300 |
| 21 Feb 2024 | 1.3600 | 1.3890 | 1.3300 | 1.3400 | 1.3400 | 193,900 |
| 20 Feb 2024 | 1.3700 | 1.4200 | 1.3550 | 1.3600 | 1.3600 | 209,500 |
| 16 Feb 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3650 | 1.3650 | 182,500 |
| 15 Feb 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 351,700 |
| 14 Feb 2024 | 1.2800 | 1.3600 | 1.2700 | 1.3500 | 1.3500 | 241,800 |
| 13 Feb 2024 | 1.3500 | 1.3790 | 1.2700 | 1.2700 | 1.2700 | 405,000 |
| 12 Feb 2024 | 1.3600 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 305,000 |
| 09 Feb 2024 | 1.2700 | 1.4000 | 1.2400 | 1.3400 | 1.3400 | 544,600 |
| 08 Feb 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 199,700 |
| 07 Feb 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 243,800 |
| 06 Feb 2024 | 1.2100 | 1.3400 | 1.2100 | 1.2800 | 1.2800 | 310,900 |
| 05 Feb 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 209,700 |
| 02 Feb 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 307,400 |
| 01 Feb 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 210,500 |
| 31 Jan 2024 | 1.3300 | 1.3350 | 1.2600 | 1.2600 | 1.2600 | 330,300 |
| 30 Jan 2024 | 1.4200 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 365,700 |
| 29 Jan 2024 | 1.4400 | 1.4600 | 1.3850 | 1.4200 | 1.4200 | 318,100 |
| 26 Jan 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 213,200 |
| 25 Jan 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 235,100 |
| 24 Jan 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 351,200 |
| 23 Jan 2024 | 1.4300 | 1.4300 | 1.3650 | 1.4200 | 1.4200 | 171,200 |
| 22 Jan 2024 | 1.3400 | 1.4080 | 1.3200 | 1.3900 | 1.3900 | 268,400 |
| 19 Jan 2024 | 1.3300 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 354,800 |
| 18 Jan 2024 | 1.2900 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 219,000 |
| 17 Jan 2024 | 1.2800 | 1.3200 | 1.2490 | 1.3000 | 1.3000 | 202,300 |
| 16 Jan 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 172,700 |
| 12 Jan 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 148,600 |
| 11 Jan 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 240,000 |
| 10 Jan 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 147,400 |
| 09 Jan 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 327,900 |
| 08 Jan 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 292,700 |
| 05 Jan 2024 | 1.1900 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 258,500 |
| 04 Jan 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1950 | 1.1950 | 214,700 |
| 03 Jan 2024 | 1.2300 | 1.2480 | 1.1900 | 1.2000 | 1.2000 | 311,000 |
| 02 Jan 2024 | 1.2600 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 476,200 |
| 29 Dec 2023 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 289,900 |
| 28 Dec 2023 | 1.3500 | 1.3590 | 1.3100 | 1.3400 | 1.3400 | 251,000 |
| 27 Dec 2023 | 1.2600 | 1.3600 | 1.2450 | 1.3600 | 1.3600 | 422,200 |
| 26 Dec 2023 | 1.1800 | 1.2550 | 1.1700 | 1.2400 | 1.2400 | 394,500 |
| 22 Dec 2023 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 166,800 |
| 21 Dec 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 677,500 |
| 20 Dec 2023 | 1.1600 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 196,600 |
| 19 Dec 2023 | 1.1500 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 341,400 |
| 18 Dec 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 421,500 |
| 15 Dec 2023 | 1.2100 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 472,500 |
| 14 Dec 2023 | 1.2100 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 288,600 |
| 13 Dec 2023 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 312,700 |
| 12 Dec 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 189,900 |
| 11 Dec 2023 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 268,000 |
| 08 Dec 2023 | 1.2300 | 1.2500 | 1.1900 | 1.2350 | 1.2350 | 322,100 |
| 07 Dec 2023 | 1.2300 | 1.2550 | 1.1700 | 1.2500 | 1.2500 | 493,200 |
| 06 Dec 2023 | 1.2200 | 1.2400 | 1.0700 | 1.2300 | 1.2300 | 1,768,100 |
| 05 Dec 2023 | 1.5000 | 1.5100 | 1.4000 | 1.4700 | 1.4700 | 818,200 |
| 04 Dec 2023 | 1.2700 | 1.4700 | 1.2500 | 1.4600 | 1.4600 | 820,600 |
| 01 Dec 2023 | 1.2700 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 260,200 |
| 30 Nov 2023 | 1.2700 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 433,700 |
| 29 Nov 2023 | 1.2100 | 1.2590 | 1.2100 | 1.2500 | 1.2500 | 160,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.