Australia markets closed

Opthea Limited (OPT)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
4.4800+0.0200 (+0.45%)
At close: 04:00PM EDT
4.6800 +0.20 (+4.46%)
After hours: 06:50PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20244.52004.59004.48004.48004.480036,700
03 Oct 20244.70004.73004.33004.46004.460041,400
02 Oct 20244.91004.91004.53104.60004.600057,800
01 Oct 20244.15004.72004.08004.62504.6250132,800
30 Sept 20243.87004.16003.87004.07004.070047,100
27 Sept 20244.07004.14003.59003.97003.970046,100
26 Sept 20244.16004.30004.00004.00004.000034,000
25 Sept 20243.89004.22003.89004.11804.118018,300
24 Sept 20244.06004.06003.82003.89003.890019,800
23 Sept 20244.12004.16003.89003.90003.900063,000
20 Sept 20243.95004.05003.83503.96903.969036,600
19 Sept 20243.69003.86003.67003.86003.860018,400
18 Sept 20243.58003.69003.45003.50203.502026,600
17 Sept 20243.32003.41403.32003.41403.41406,600
16 Sept 20243.30003.48603.22003.32503.325020,500
13 Sept 20243.12003.27003.12003.15003.15004,600
12 Sept 20243.15003.15003.10003.15003.15005,200
11 Sept 20243.09003.13003.03003.10003.10009,900
10 Sept 20243.19003.19002.97103.06003.060014,700
09 Sept 20242.96003.14902.95003.14003.140026,400
06 Sept 20243.10003.10002.84002.89002.890015,100
05 Sept 20242.89003.01702.88002.98002.980012,000
04 Sept 20242.87003.03602.87002.89002.890010,400
03 Sept 20243.13003.14002.84002.91002.91008,100
30 Aug 20243.10503.13003.01903.08603.08607,000
29 Aug 20243.10003.20003.02003.03003.03006,800
28 Aug 20242.94002.99702.94002.96002.96002,800
27 Aug 20242.93702.96002.93202.94002.94002,000
26 Aug 20242.86002.98002.86002.97002.97002,900
23 Aug 20242.95002.95002.79002.87002.87007,200
22 Aug 20242.93002.98002.85502.94002.940011,700
21 Aug 20242.76502.85002.75002.85002.850014,900
20 Aug 20242.69002.72002.62002.62002.620012,800
19 Aug 20242.65002.75002.61002.74002.740025,000
16 Aug 20242.52002.69002.51002.57002.570016,500
15 Aug 20242.36002.48002.36002.42002.420010,600
14 Aug 20242.29002.45002.27002.31002.310011,400
13 Aug 20242.29902.29902.21002.22002.22009,000
12 Aug 20242.30002.30002.21102.24502.245013,500
09 Aug 20242.22002.30002.16002.27502.275024,500
08 Aug 20242.24002.24002.11902.22002.220014,300
07 Aug 20242.28002.28002.12502.16002.160021,400
06 Aug 20242.25002.33002.04502.21002.210017,600
05 Aug 20242.15002.15002.06502.08002.080014,700
02 Aug 20242.27002.32502.15002.25002.250019,600
01 Aug 20242.27002.37902.20002.22602.22608,000
31 July 20242.23002.32002.16002.27002.270016,900
30 July 20242.17802.24002.17002.22002.220016,000
29 July 20242.23002.25002.18002.25002.250019,000
26 July 20242.15002.27302.15002.24002.240014,500
25 July 20242.25002.25002.14002.20002.200010,500
24 July 20242.15002.26002.15002.26002.26003,200
23 July 20242.10002.15002.02002.12002.120023,700
22 July 20242.14002.25802.06002.09002.090016,200
19 July 20242.14002.15802.10002.12002.12009,200
18 July 20242.07502.17502.07002.07002.070015,900
17 July 20242.13002.16002.06002.07002.070024,400
16 July 20242.16002.20502.05002.13002.130018,300
15 July 20242.03002.18902.03002.09002.09009,200
12 July 20242.04602.06602.00502.01002.010021,200
11 July 20242.08002.08001.98001.98001.98009,900
10 July 20241.96002.01001.92001.97601.97607,600
09 July 20241.90001.99201.90001.99001.99006,300
08 July 20241.95001.97001.90001.96001.96005,800
05 July 20241.89601.93001.89001.89001.89007,200
03 July 20241.88001.91001.85001.89001.890011,600
02 July 20241.86001.98001.86001.90601.906026,000
01 July 20241.97302.03001.89001.90101.901029,000
28 June 20241.99001.99001.89001.93001.93006,700
27 June 20241.89002.00001.79001.86001.860036,000
26 June 20241.97002.27001.84001.88001.880066,700
25 June 20241.93001.96001.93001.93001.930025,900
24 June 20242.03002.03001.90001.93001.930015,800
21 June 20242.03002.03002.00002.00002.00006,600
20 June 20241.92902.10001.92002.04002.040061,900
18 June 20241.90001.93001.86001.87001.870022,600
17 June 20241.97002.06801.81501.89001.890024,800
14 June 20242.54002.82001.95001.95501.955095,900
13 June 20242.50002.50002.50002.50002.5000-
12 June 20242.50002.50002.50002.50002.5000-
11 June 20242.50002.50002.50002.50002.5000-
10 June 20242.50002.50002.50002.50002.5000-
07 June 20242.50002.50002.50002.50002.5000-
06 June 20242.57002.62002.50002.50002.500011,700
05 June 20242.75002.84002.58002.58002.580019,600
04 June 20242.72002.72002.46002.52002.520030,800
03 June 20242.86002.86002.54002.66002.660020,900
31 May 20242.70002.94502.70002.84002.840016,500
30 May 20242.97003.00002.67502.83002.830020,000
29 May 20243.15003.15003.00003.00003.000033,600
28 May 20243.25003.28003.05003.13503.135028,300
24 May 20243.25003.33003.19003.20003.200015,200
23 May 20243.26903.33403.17503.22003.220042,800
22 May 20243.31003.38003.25403.27003.270022,200
21 May 20243.40003.43903.31503.39003.390012,600
20 May 20243.35003.46003.30003.46003.46009,400
17 May 20243.43003.49003.38003.41003.41007,800
16 May 20243.56003.58003.38003.58003.580039,700
15 May 20243.61003.62903.51003.58003.580024,600
14 May 20243.70003.70003.60003.61003.610035,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...