Opera Ltd (OPRA) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	18.24	18.25	17.69	17.89	-1.54%	277,009
2026-10-15	17.39	18.20	17.39	18.17	+3.71%	236,803
2026-10-14	18.00	18.00	17.37	17.52	-3.26%	242,752
2026-10-13	17.65	18.25	17.65	18.11	+2.84%	293,816
2026-10-12	17.61	17.83	17.42	17.61	+0.17%	238,075
2026-10-09	16.92	17.61	16.87	17.58	+4.39%	413,752
2026-10-08	17.08	17.21	16.68	16.84	-1.46%	247,080
2026-10-07	17.17	17.22	16.83	17.09	-1.10%	357,553
2026-10-06	17.84	17.84	17.25	17.28	-2.43%	210,882
2026-10-05	17.70	18.02	17.62	17.71	+0.06%	288,924
2026-10-02	17.84	17.97	17.56	17.70	+0.40%	167,313
2026-10-01	17.74	17.86	17.32	17.63	+0.06%	335,291
2026-09-30	17.64	17.86	17.52	17.62	+0.34%	318,360
2026-09-29	17.42	17.57	17.25	17.56	+0.92%	238,420
2026-09-28	17.47	17.54	17.15	17.40	-1.42%	268,419
2026-09-25	17.60	17.80	17.42	17.65	-0.28%	286,660
2026-09-24	17.67	17.86	17.47	17.70	-0.17%	254,620
2026-09-23	17.99	18.23	17.63	17.73	-1.17%	291,699
2026-09-22	18.34	18.34	17.85	17.94	-1.05%	453,274
2026-09-21	18.14	18.34	17.69	18.13	+0.39%	459,084
2026-09-18	18.40	18.49	18.02	18.06	-1.31%	619,045
2026-09-17	18.61	18.70	18.26	18.30	-0.60%	282,866
2026-09-16	18.41	18.67	18.26	18.41	-0.16%	315,806
2026-09-15	18.22	18.50	18.12	18.44	+0.05%	268,855
2026-09-14	18.25	18.70	18.25	18.43	+0.71%	241,291
2026-09-11	18.17	18.39	18.05	18.30	+1.50%	363,511
2026-09-10	17.50	18.09	17.35	18.03	+1.98%	282,946
2026-09-09	18.30	18.33	17.65	17.68	-3.60%	332,300
2026-09-08	18.83	18.83	18.10	18.34	-2.34%	452,582
2026-09-04	18.34	18.83	18.20	18.78	+1.84%	326,855
2026-09-03	18.62	18.96	18.38	18.44	-0.11%	353,445
2026-09-02	18.64	18.64	18.30	18.46	-1.65%	442,336
2026-09-01	18.84	19.02	18.64	18.77	-2.39%	275,855
2026-08-31	19.50	19.66	19.11	19.23	-1.99%	255,427
2026-08-28	19.43	19.94	19.40	19.62	+1.08%	275,801
2026-08-27	19.77	20.02	19.41	19.41	-0.31%	385,392
2026-08-26	19.40	19.63	19.10	19.47	+0.31%	363,978
2026-08-25	18.86	19.44	18.84	19.41	+2.92%	191,702
2026-08-24	18.98	19.32	18.70	18.86	-0.53%	262,810
2026-08-21	18.57	19.21	18.45	18.96	+3.66%	420,200
2026-08-20	18.00	18.38	17.68	18.29	+0.94%	584,969
2026-08-19	18.30	18.79	17.63	18.12	-7.12%	1,542,096
2026-08-18	19.60	19.75	19.34	19.51	-0.56%	440,617
2026-08-17	20.16	20.27	19.45	19.62	-3.49%	341,411
2026-08-14	20.23	20.40	19.86	20.33	+0.99%	252,302
2026-08-13	20.02	20.40	19.84	20.13	+1.16%	224,509
2026-08-12	20.03	20.20	19.66	19.90	-0.70%	346,239
2026-08-11	19.86	20.16	19.83	20.04	+0.45%	152,043
2026-08-10	19.77	20.18	19.76	19.95	-0.05%	197,299
2026-08-07	19.80	20.26	19.74	19.96	+1.94%	274,791
2026-08-06	19.66	19.79	19.40	19.58	-1.61%	329,794
2026-08-05	20.75	20.78	19.80	19.90	-2.97%	347,933
2026-08-04	19.45	20.55	19.42	20.51	+5.13%	442,882
2026-08-03	19.20	19.63	19.20	19.51	+3.23%	242,432
2026-07-31	18.70	18.92	18.41	18.90	+1.23%	196,882
2026-07-30	18.79	18.88	18.33	18.67	-0.43%	320,153
2026-07-29	19.10	19.22	18.60	18.75	-1.83%	314,094
2026-07-28	18.83	19.16	18.52	19.10	+1.22%	325,900
2026-07-27	18.81	19.10	18.54	18.87	+2.11%	436,057
2026-07-24	18.12	18.76	18.12	18.48	+2.27%	245,693
2026-07-23	19.03	19.03	17.92	18.07	-6.03%	527,719
2026-07-22	19.60	19.60	18.63	19.23	-2.09%	338,207
2026-07-21	19.68	19.89	19.44	19.64	+0.31%	276,876
2026-07-20	19.31	19.64	19.15	19.58	+1.14%	267,836
2026-07-17	19.65	19.85	19.21	19.36	-2.62%	335,722
2026-07-16	20.24	20.65	19.81	19.88	-1.44%	365,962
2026-07-15	20.20	20.47	20.03	20.17	+0.20%	296,796
2026-07-14	19.04	20.27	18.93	20.13	+7.07%	653,385
2026-07-13	19.25	19.40	18.56	18.80	-2.08%	306,419
2026-07-10	19.53	19.71	19.15	19.20	-0.52%	282,606
2026-07-09	19.45	19.56	19.13	19.30	-0.72%	297,253
2026-07-08	19.33	19.58	19.04	19.44	-1.22%	249,512
2026-07-07	20.55	20.66	19.63	19.68	-4.19%	315,200
2026-07-06	19.79	20.57	19.79	20.54	+3.22%	276,599
2026-07-02	20.08	20.20	19.61	19.90	-0.75%	242,416
2026-07-01	19.73	20.27	19.73	20.05	+1.11%	618,498
2026-06-30	19.70	20.00	19.67	19.83	+0.10%	296,591
2026-06-29	19.01	19.91	18.88	19.81	+5.09%	620,287
2026-06-26	17.86	18.87	17.86	18.85	+3.91%	239,526
2026-06-25	18.41	18.50	17.82	18.14	-0.82%	262,631
2026-06-24	18.43	18.91	18.13	18.29	+0.05%	354,180
2026-06-23	18.11	18.73	18.05	18.28	-1.83%	235,890
2026-06-22	18.32	19.16	18.19	18.62	+0.54%	461,248
2026-06-18	18.82	18.88	18.14	18.52	-1.44%	382,172
2026-06-17	19.07	19.29	18.70	18.79	-1.16%	349,656
2026-06-16	19.25	19.68	18.94	19.01	-1.60%	473,972
2026-06-15	18.50	19.35	18.43	19.32	+6.27%	404,604
2026-06-12	17.75	18.41	17.51	18.18	+2.31%	266,354
2026-06-11	17.50	17.86	17.35	17.77	+1.60%	271,628
2026-06-10	17.47	17.90	17.38	17.49	-0.68%	289,408
2026-06-09	18.00	18.33	17.18	17.61	-2.76%	353,681
2026-06-08	18.16	18.35	17.93	18.11	-0.33%	303,576
2026-06-05	18.58	18.70	17.97	18.17	-2.68%	320,772
2026-06-04	18.41	18.76	18.37	18.67	+1.58%	201,043
2026-06-03	18.76	18.76	18.23	18.38	-3.31%	260,018
2026-06-02	19.01	19.22	18.64	19.01	-1.55%	454,086
2026-06-01	18.93	19.38	18.57	19.31	+2.82%	648,227
2026-05-29	18.52	18.88	18.23	18.78	+2.40%	451,508
2026-05-28	18.16	18.67	18.07	18.34	+0.99%	321,758
2026-05-27	17.73	18.23	17.71	18.16	+2.48%	354,922
2026-05-26	17.52	17.96	17.44	17.72	+1.66%	316,213
2026-05-22	17.61	17.99	17.34	17.43	-0.57%	176,137
2026-05-21	17.30	17.70	17.10	17.53	+0.52%	230,241
2026-05-20	17.12	17.46	16.73	17.44	+1.34%	204,257
2026-05-19	17.50	17.79	17.05	17.21	-1.32%	325,062
2026-05-18	17.39	17.99	17.30	17.44	-2.52%	449,345
2026-05-15	17.93	17.99	17.67	17.89	-1.16%	348,651
2026-05-14	18.25	18.25	17.80	18.10	-0.49%	322,453
2026-05-13	17.95	18.39	17.89	18.19	+0.61%	312,472
2026-05-12	18.14	18.20	17.68	18.08	-0.93%	364,600
2026-05-11	18.41	18.83	18.09	18.25	-2.61%	414,246
2026-05-08	18.76	18.87	18.44	18.74	-0.11%	326,539
2026-05-07	19.10	19.18	18.67	18.76	-0.48%	419,131
2026-05-06	18.45	18.87	18.20	18.85	+2.17%	392,969
2026-05-05	18.90	19.14	18.40	18.45	-2.43%	548,230
2026-05-04	18.43	19.24	18.37	18.91	+2.05%	891,224
2026-05-01	17.99	18.67	17.68	18.53	+4.39%	863,651
2026-04-30	17.37	17.85	17.21	17.75	+2.31%	613,844
2026-04-29	17.78	17.78	17.00	17.35	-2.58%	851,431
2026-04-28	17.99	18.78	17.40	17.81	+5.32%	1,938,809
2026-04-27	17.34	17.37	16.56	16.91	-1.86%	908,019
2026-04-24	16.69	17.30	16.59	17.23	+4.05%	350,720
2026-04-23	17.05	17.06	16.41	16.56	-3.89%	552,582
2026-04-22	17.80	17.80	17.06	17.23	-1.71%	417,723
2026-04-21	17.59	17.96	17.45	17.53	+0.17%	563,752
2026-04-20	16.84	17.63	16.84	17.50	+2.22%	578,638
2026-04-17	17.30	17.50	17.10	17.12	+0.65%	787,117
2026-04-16	16.50	17.28	16.40	17.01	+4.55%	791,476
2026-04-15	15.86	16.34	15.79	16.27	+3.56%	497,488
2026-04-14	15.49	15.84	15.39	15.71	+3.22%	368,902
2026-04-13	14.63	15.24	14.56	15.22	+3.19%	293,621
2026-04-10	15.42	15.64	14.67	14.75	-3.78%	469,297
2026-04-09	15.48	15.70	14.98	15.33	-1.73%	773,281
2026-04-08	15.85	15.97	15.56	15.60	+2.97%	761,713
2026-04-07	14.73	15.26	14.72	15.15	+1.95%	555,181
2026-04-06	14.83	15.09	14.71	14.86	+0.88%	284,436
2026-04-02	14.27	14.87	14.15	14.73	+1.59%	279,740
2026-04-01	14.48	14.71	14.25	14.50	+1.68%	418,818
2026-03-31	13.76	14.33	13.71	14.26	+4.85%	407,256
2026-03-30	13.52	13.86	13.49	13.60	+0.82%	602,346
2026-03-27	13.52	13.70	13.42	13.49	-3.09%	464,924
2026-03-26	13.55	14.19	13.55	13.92	+1.46%	510,923
2026-03-25	14.28	14.40	13.48	13.72	-1.93%	457,996
2026-03-24	14.17	14.24	13.56	13.99	-2.30%	453,315
2026-03-23	14.44	14.79	14.31	14.32	-0.28%	332,647
2026-03-20	14.97	14.97	14.29	14.36	-4.01%	625,194
2026-03-19	14.45	14.98	14.33	14.96	+2.33%	441,979
2026-03-18	14.73	15.02	14.57	14.62	-1.22%	260,397
2026-03-17	14.58	15.18	14.55	14.80	+0.20%	286,632
2026-03-16	14.47	14.86	14.28	14.77	+2.07%	357,798
2026-03-13	14.70	14.82	14.36	14.47	+0.07%	429,125
2026-03-12	14.88	15.37	14.43	14.46	-4.17%	414,033
2026-03-11	15.09	15.43	14.84	15.09	+0.00%	335,196
2026-03-10	15.12	15.29	14.71	15.09	+0.13%	360,682
2026-03-09	15.00	15.39	14.69	15.07	-1.44%	713,981
2026-03-06	15.28	15.67	15.21	15.29	-1.74%	399,951
2026-03-05	14.84	15.95	14.76	15.56	+2.98%	836,384
2026-03-04	15.56	15.56	15.06	15.11	-2.01%	785,378
2026-03-03	14.90	15.69	14.85	15.42	-0.19%	871,020
2026-03-02	15.20	15.67	14.89	15.45	-3.68%	1,003,060
2026-02-27	15.41	16.27	15.33	16.04	+4.09%	1,497,729
2026-02-26	14.40	15.55	14.00	15.41	+23.38%	3,042,160
2026-02-25	12.36	12.61	12.22	12.49	+1.22%	735,617
2026-02-24	12.02	12.41	11.89	12.34	+3.09%	563,693
2026-02-23	12.27	12.27	11.89	11.97	-2.60%	674,194
2026-02-20	12.28	12.50	12.24	12.29	-0.89%	340,549
2026-02-19	12.12	12.44	12.00	12.40	+1.31%	433,071
2026-02-18	12.29	12.65	12.11	12.24	-0.41%	479,768
2026-02-17	12.36	12.47	11.99	12.29	-0.73%	456,196
2026-02-13	12.24	12.61	12.23	12.38	+0.73%	392,441
2026-02-12	12.93	12.96	12.14	12.29	-4.88%	925,330
2026-02-11	13.12	13.20	12.46	12.92	-1.67%	551,575
2026-02-10	12.99	13.34	12.94	13.14	+1.15%	398,233
2026-02-09	12.71	13.08	12.51	12.99	+2.20%	418,491
2026-02-06	12.09	12.73	11.98	12.71	+7.80%	684,169
2026-02-05	12.63	12.72	11.71	11.79	-7.60%	1,062,329
2026-02-04	13.15	13.15	12.55	12.76	-3.26%	988,599
2026-02-03	14.10	14.11	12.85	13.19	-6.45%	1,324,088
2026-02-02	13.86	14.87	13.75	14.10	+13.53%	1,920,772
2026-01-30	13.36	13.54	12.41	12.42	-7.86%	1,112,679
2026-01-29	14.00	14.06	13.38	13.48	-4.94%	528,684
2026-01-28	13.87	14.78	13.86	14.18	+2.46%	901,142
2026-01-27	13.79	13.96	13.68	13.84	+0.51%	649,988
2026-01-26	13.50	13.80	13.37	13.77	+1.92%	418,994
2026-01-23	13.78	13.78	13.46	13.51	-1.96%	334,466
2026-01-22	13.53	13.85	13.48	13.78	+2.45%	318,732
2026-01-21	13.24	13.53	13.13	13.45	+1.66%	547,418
2026-01-20	13.71	13.87	13.17	13.23	-5.97%	824,516
2026-01-16	14.12	14.31	13.91	14.07	-0.07%	551,072
2026-01-15	13.56	14.14	13.46	14.08	+4.68%	1,009,818
2026-01-14	13.40	13.47	13.22	13.45	-0.15%	677,945
2026-01-13	13.55	13.68	13.18	13.47	-0.59%	813,869
2026-01-12	13.51	13.70	13.13	13.55	+0.67%	840,429
2026-01-09	14.20	14.29	13.36	13.46	-5.08%	1,307,126
2026-01-08	14.41	14.41	14.16	14.18	-1.80%	585,967
2026-01-07	14.23	14.52	14.03	14.44	-1.50%	855,582
2026-01-06	14.77	14.77	14.40	14.66	+0.83%	788,043
2026-01-05	14.52	14.69	14.37	14.54	+2.18%	827,763
2026-01-02	14.63	14.70	14.14	14.23	+0.49%	416,056
2025-12-31	14.31	14.39	14.14	14.16	-1.19%	418,060
2025-12-30	14.56	14.74	14.29	14.33	-1.44%	493,094
2025-12-29	14.64	15.11	14.42	14.54	+0.21%	492,150
2025-12-26	14.53	14.58	14.31	14.51	-0.07%	223,760
2025-12-24	14.48	14.58	14.31	14.52	+0.48%	158,281
2025-12-23	15.11	15.50	14.33	14.45	-1.97%	884,510
2025-12-22	14.59	14.79	14.45	14.74	+4.54%	611,172
2025-12-19	14.26	14.44	13.94	14.10	+0.36%	566,238
2025-12-18	14.23	14.48	13.96	14.05	+0.43%	320,943
2025-12-17	14.25	14.56	13.95	13.99	-1.82%	491,851
2025-12-16	13.90	14.32	13.90	14.25	+2.00%	558,684
2025-12-15	14.22	14.28	13.80	13.97	-2.10%	558,946
2025-12-12	14.69	14.71	14.13	14.27	-2.06%	606,636
2025-12-11	13.99	14.67	13.94	14.57	+4.15%	605,022
2025-12-10	13.86	14.15	13.75	13.99	+1.16%	482,967
2025-12-09	13.91	13.97	13.61	13.83	-0.58%	484,168
2025-12-08	13.84	13.98	13.70	13.91	+0.72%	460,866
2025-12-05	13.40	13.96	13.40	13.81	+3.06%	749,830
2025-12-04	13.79	13.82	13.38	13.40	-2.83%	887,676
2025-12-03	13.52	13.88	13.31	13.79	+2.07%	525,605
2025-12-02	13.29	13.66	13.25	13.51	+2.27%	709,493
2025-12-01	13.63	13.66	13.19	13.21	-3.01%	670,149
2025-11-28	13.47	13.65	13.42	13.62	+1.87%	456,738
2025-11-26	13.54	13.60	13.35	13.37	-0.67%	418,285
2025-11-25	13.46	13.57	13.26	13.46	+0.07%	487,927
2025-11-24	13.05	13.50	12.97	13.45	+3.70%	671,728
2025-11-21	13.04	13.08	12.62	12.97	-0.92%	955,530
2025-11-20	13.16	13.26	12.77	13.09	+1.55%	1,428,354
2025-11-19	13.15	13.23	12.80	12.89	-1.68%	667,731
2025-11-18	13.07	13.30	12.78	13.11	+0.08%	637,146
2025-11-17	13.47	13.69	13.07	13.10	-2.67%	659,788
2025-11-14	13.30	13.85	13.18	13.46	+0.45%	685,933
2025-11-13	13.74	13.84	13.19	13.40	-2.47%	606,975
2025-11-12	13.67	13.84	13.49	13.74	+0.88%	489,154
2025-11-11	13.80	13.85	13.60	13.62	-2.44%	496,494
2025-11-10	14.31	14.31	13.86	13.96	+0.36%	586,182
2025-11-07	13.63	14.05	13.57	13.91	+1.31%	896,633
2025-11-06	14.80	14.90	13.62	13.73	-4.79%	1,134,641
2025-11-05	13.60	14.69	13.60	14.42	+5.95%	1,528,890
2025-11-04	14.15	14.26	13.60	13.61	-5.62%	1,222,496
2025-11-03	14.75	14.77	14.25	14.42	-2.17%	728,338
2025-10-31	14.71	14.84	14.43	14.74	+1.45%	802,144
2025-10-30	15.00	15.01	14.36	14.53	-3.07%	1,676,368
2025-10-29	15.77	15.87	14.61	14.99	-3.41%	2,138,711
2025-10-28	15.85	15.94	15.37	15.52	-2.08%	1,029,930
2025-10-27	15.85	15.98	15.68	15.85	+1.67%	553,279
2025-10-24	15.67	15.87	15.55	15.59	+1.10%	673,494
2025-10-23	15.36	15.70	15.31	15.42	-0.32%	570,157
2025-10-22	15.77	15.80	15.06	15.47	-2.09%	1,154,473
2025-10-21	16.10	16.38	15.61	15.80	-1.86%	2,215,334
2025-10-20	16.12	16.41	16.04	16.10	-0.06%	572,110

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+14.09%). Worst month: Oct (-25.10%). Based on 2 years of daily data (2025–2026).

Jan-8.60%
Feb+9.32%
Mar-8.54%
Apr+14.09%
May+4.08%
Jun+3.50%
Jul-12.12%
Aug+0.51%
Sep+11.24%
Oct-25.10%
Nov-5.55%
Dec+7.19%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Opera Ltd's (OPRA) latest close?

17.89 on 2026-10-16, from the Closelook data lake's daily price record.

What is OPRA's 52-week high and low?

20.78 high and 11.71 low over the trailing 52 weeks, as of 2026-10-16.

What is Opera Ltd's strongest and weakest month historically?

Historically, OPRA's strongest calendar month has been Apr (average +14.09%) and its weakest Oct (average -25.10%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.