Opera Limited - American Depositary Shares (OPRA)
18.32
-0.49 (-2.60%)
Opera Ltd is a technology company that specializes in web browsers and internet services
It offers a range of products designed to enhance the online experience, including its well-known web browser, which emphasizes speed and privacy for users. Beyond browsing, Opera provides various digital solutions, such as a virtual private network (VPN) service, ad blocker, and innovative features to facilitate secure online transactions. The company also explores opportunities in mobile internet, gaming, and news aggregation, ultimately aiming to connect users to the digital world while prioritizing privacy and user experience.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 18.96 | 19.08 | 18.23 | 18.32 | 372,442 | 18.32 |
| 1/30/2025 | 18.65 | 19.00 | 18.51 | 18.81 | 371,855 | 18.81 |
| 1/29/2025 | 18.10 | 18.57 | 18.00 | 18.49 | 273,965 | 18.49 |
| 1/28/2025 | 17.17 | 18.21 | 17.07 | 18.20 | 368,552 | 18.20 |
| 1/27/2025 | 17.60 | 17.73 | 16.85 | 17.05 | 540,231 | 17.05 |
| 1/24/2025 | 18.00 | 18.54 | 17.80 | 18.16 | 447,274 | 18.16 |
| 1/23/2025 | 18.20 | 18.53 | 17.87 | 17.93 | 252,471 | 17.93 |
| 1/22/2025 | 18.44 | 18.75 | 18.17 | 18.27 | 324,061 | 18.27 |
| 1/21/2025 | 18.40 | 18.69 | 17.77 | 18.34 | 626,272 | 18.34 |
| 1/17/2025 | 17.83 | 18.39 | 17.83 | 18.28 | 385,294 | 18.28 |
| 1/16/2025 | 17.99 | 18.10 | 17.60 | 17.75 | 356,040 | 17.75 |
| 1/15/2025 | 18.24 | 18.53 | 17.82 | 18.05 | 461,411 | 18.05 |
| 1/14/2025 | 17.78 | 18.03 | 17.65 | 17.78 | 233,316 | 17.78 |
| 1/13/2025 | 17.44 | 17.99 | 17.16 | 17.55 | 378,791 | 17.55 |
| 1/10/2025 | 17.42 | 17.80 | 16.90 | 17.49 | 487,176 | 17.49 |
| 1/08/2025 | 18.06 | 18.16 | 17.72 | 17.80 | 312,005 | 17.80 |
| 1/07/2025 | 19.41 | 19.41 | 18.03 | 18.28 | 591,106 | 18.28 |
| 1/06/2025 | 19.55 | 19.55 | 19.06 | 19.33 | 397,427 | 19.33 |
| 1/03/2025 | 19.72 | 20.35 | 18.99 | 19.55 | 688,894 | 19.55 |
| 1/02/2025 | 19.17 | 19.62 | 18.82 | 19.18 | 365,330 | 19.18 |
| 12/31/2024 | 18.91 | 0.00 | 18.94 | 18.94 | 0 | 18.94 |
| 12/30/2024 | 18.95 | 19.14 | 18.40 | 18.91 | 289,262 | 18.91 |
| 12/27/2024 | 19.20 | 19.20 | 18.58 | 18.97 | 261,840 | 18.97 |
| 12/26/2024 | 19.22 | 19.60 | 19.22 | 19.31 | 344,106 | 19.31 |
| 12/24/2024 | 18.95 | 19.43 | 18.76 | 19.20 | 184,800 | 19.20 |
| 12/23/2024 | 18.78 | 19.03 | 18.52 | 18.95 | 276,094 | 18.95 |
| 12/20/2024 | 18.50 | 19.09 | 17.83 | 18.80 | 374,475 | 18.80 |
| 12/19/2024 | 18.80 | 19.31 | 18.65 | 18.69 | 312,759 | 18.69 |
| 12/18/2024 | 19.80 | 20.00 | 18.62 | 18.64 | 566,176 | 18.64 |
| 12/17/2024 | 20.20 | 20.60 | 19.26 | 19.81 | 1,022,926 | 19.81 |
| 12/16/2024 | 19.52 | 20.22 | 19.30 | 20.00 | 639,275 | 20.00 |
| 12/13/2024 | 20.20 | 20.23 | 19.00 | 19.39 | 449,059 | 19.39 |
| 12/12/2024 | 19.05 | 20.28 | 18.98 | 19.93 | 1,230,846 | 19.93 |
| 12/11/2024 | 19.01 | 19.20 | 18.85 | 19.00 | 257,994 | 19.00 |
| 12/10/2024 | 19.07 | 19.07 | 18.29 | 18.86 | 667,823 | 18.86 |
| 12/09/2024 | 19.30 | 19.68 | 19.00 | 19.12 | 516,505 | 19.12 |
| 12/06/2024 | 19.11 | 19.45 | 19.07 | 19.14 | 527,498 | 19.14 |
| 12/05/2024 | 18.65 | 19.14 | 18.16 | 18.88 | 664,699 | 18.88 |
| 12/04/2024 | 20.04 | 20.17 | 18.82 | 19.08 | 1,249,431 | 19.08 |
| 12/03/2024 | 20.09 | 20.20 | 19.70 | 20.07 | 332,051 | 20.07 |
| 12/02/2024 | 20.06 | 20.67 | 19.88 | 20.22 | 604,587 | 20.22 |
| 11/29/2024 | 19.62 | 20.28 | 19.62 | 20.01 | 199,526 | 20.01 |
| 11/27/2024 | 19.81 | 20.02 | 19.43 | 19.59 | 298,051 | 19.59 |
| 11/26/2024 | 20.02 | 20.09 | 19.60 | 19.81 | 335,230 | 19.81 |
| 11/25/2024 | 20.61 | 20.70 | 19.92 | 20.06 | 574,924 | 20.06 |
| 11/22/2024 | 19.22 | 20.42 | 19.10 | 20.19 | 726,979 | 20.19 |
| 11/21/2024 | 19.70 | 19.83 | 19.11 | 19.30 | 373,340 | 19.30 |
| 11/20/2024 | 20.00 | 20.00 | 19.26 | 19.46 | 559,376 | 19.46 |
| 11/19/2024 | 19.20 | 19.89 | 18.68 | 19.73 | 806,941 | 19.73 |
| 11/18/2024 | 18.30 | 19.66 | 18.30 | 18.80 | 896,222 | 18.80 |
| 11/15/2024 | 18.15 | 18.28 | 17.98 | 18.25 | 509,331 | 18.25 |
| 11/14/2024 | 17.95 | 18.40 | 17.77 | 18.30 | 421,046 | 18.30 |
| 11/13/2024 | 18.40 | 18.40 | 17.85 | 17.91 | 389,360 | 17.91 |
| 11/12/2024 | 18.60 | 18.67 | 18.27 | 18.34 | 395,394 | 18.34 |
| 11/11/2024 | 19.00 | 19.29 | 18.56 | 18.63 | 601,844 | 18.63 |
| 11/08/2024 | 18.17 | 18.80 | 17.90 | 18.05 | 614,856 | 18.05 |
| 11/07/2024 | 17.93 | 18.50 | 17.79 | 18.17 | 554,857 | 18.17 |
| 11/06/2024 | 18.00 | 18.00 | 17.11 | 17.47 | 588,098 | 17.47 |
| 11/05/2024 | 17.78 | 17.89 | 17.34 | 17.40 | 419,674 | 17.40 |
| 11/04/2024 | 17.94 | 18.26 | 17.48 | 17.73 | 498,699 | 17.73 |
| 11/01/2024 | 18.06 | 18.41 | 17.88 | 17.96 | 437,787 | 17.96 |