Opthea Limited - American Depositary Shares (OPT)
3.4100
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 20th, 1:38 PM EDT
Historical Prices For Opthea Limited - American Depositary Shares (OPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/17/2025 | 3.18 | 0.00 | 3.41 | 3.41 | 0 | 3.41 |
| 3/14/2025 | 3.22 | 3.45 | 3.03 | 3.18 | 86,405 | 3.18 |
| 3/13/2025 | 3.15 | 3.26 | 3.03 | 3.07 | 15,457 | 3.07 |
| 3/12/2025 | 3.14 | 3.32 | 3.13 | 3.17 | 18,446 | 3.17 |
| 3/11/2025 | 3.20 | 3.52 | 3.06 | 3.13 | 43,571 | 3.13 |
| 3/10/2025 | 3.41 | 3.41 | 3.20 | 3.24 | 44,188 | 3.24 |
| 3/07/2025 | 3.52 | 3.96 | 3.43 | 3.51 | 53,185 | 3.51 |
| 3/06/2025 | 3.83 | 4.08 | 3.52 | 3.52 | 37,729 | 3.52 |
| 3/05/2025 | 4.18 | 4.18 | 3.74 | 3.98 | 54,463 | 3.98 |
| 3/04/2025 | 5.11 | 5.17 | 3.35 | 3.55 | 139,676 | 3.55 |
| 3/03/2025 | 4.46 | 5.54 | 4.46 | 5.11 | 120,809 | 5.11 |
| 2/28/2025 | 4.71 | 4.71 | 4.28 | 4.48 | 47,282 | 4.48 |
| 2/27/2025 | 4.71 | 5.17 | 4.53 | 4.60 | 20,919 | 4.60 |
| 2/26/2025 | 4.85 | 4.85 | 4.60 | 4.62 | 8,497 | 4.62 |
| 2/25/2025 | 4.77 | 5.04 | 4.59 | 4.71 | 29,579 | 4.71 |
| 2/24/2025 | 4.98 | 5.04 | 4.84 | 4.90 | 4,685 | 4.90 |
| 2/21/2025 | 5.08 | 5.26 | 5.00 | 5.02 | 11,765 | 5.02 |
| 2/20/2025 | 4.91 | 4.99 | 4.89 | 4.99 | 22,980 | 4.99 |
| 2/19/2025 | 5.02 | 5.32 | 4.77 | 4.85 | 33,597 | 4.85 |
| 2/18/2025 | 5.06 | 5.35 | 4.87 | 5.04 | 48,306 | 5.04 |
| 2/14/2025 | 5.40 | 5.46 | 5.20 | 5.21 | 13,297 | 5.21 |
| 2/13/2025 | 5.12 | 5.22 | 5.08 | 5.16 | 16,565 | 5.16 |
| 2/12/2025 | 5.21 | 5.22 | 5.08 | 5.13 | 3,401 | 5.13 |
| 2/11/2025 | 5.39 | 5.51 | 5.21 | 5.33 | 38,972 | 5.33 |
| 2/10/2025 | 5.66 | 5.66 | 5.38 | 5.54 | 77,926 | 5.54 |
| 2/07/2025 | 5.92 | 6.02 | 5.68 | 5.73 | 60,518 | 5.73 |
| 2/06/2025 | 5.94 | 6.30 | 5.85 | 5.92 | 61,261 | 5.92 |
| 2/05/2025 | 5.44 | 5.75 | 5.44 | 5.71 | 36,145 | 5.71 |
| 2/04/2025 | 5.40 | 5.61 | 5.30 | 5.33 | 5,289 | 5.33 |
| 2/03/2025 | 5.63 | 5.63 | 5.03 | 5.14 | 14,052 | 5.14 |
| 1/31/2025 | 5.68 | 5.90 | 5.50 | 5.56 | 28,724 | 5.56 |
| 1/30/2025 | 5.10 | 5.51 | 5.01 | 5.49 | 20,045 | 5.49 |
| 1/29/2025 | 4.92 | 5.25 | 4.92 | 5.07 | 13,890 | 5.07 |
| 1/28/2025 | 4.98 | 5.06 | 4.90 | 5.00 | 78,372 | 5.00 |
| 1/27/2025 | 4.98 | 5.20 | 4.62 | 4.77 | 99,762 | 4.77 |
| 1/24/2025 | 4.81 | 4.98 | 4.66 | 4.89 | 116,300 | 4.89 |
| 1/23/2025 | 4.80 | 4.80 | 4.55 | 4.60 | 51,141 | 4.60 |
| 1/22/2025 | 4.35 | 4.61 | 4.35 | 4.41 | 59,786 | 4.41 |
| 1/21/2025 | 3.96 | 4.41 | 3.96 | 4.41 | 31,768 | 4.41 |