Opthea Ltd ADR (NQ: OPT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	2.610	2.880	2.570	2.710	30,844	+0.12(+4.63%)
Jan 30, 2024	2.500	2.640	2.500	2.590	12,796	+0.05(+1.97%)
Jan 29, 2024	2.690	2.690	2.540	2.540	8,140	-0.15(-5.58%)
Jan 26, 2024	2.630	2.840	2.610	2.690	22,629	+0.06(+2.28%)
Jan 25, 2024	2.660	2.740	2.610	2.630	6,660	-0.00(-0.19%)
Jan 24, 2024	2.600	2.663	2.570	2.635	6,182	-0.06(-2.04%)
Jan 23, 2024	2.730	2.762	2.375	2.690	63,192	-0.10(-3.58%)
Jan 22, 2024	2.850	2.910	2.727	2.790	19,231	+0.02(+0.72%)
Jan 19, 2024	2.685	2.800	2.685	2.770	10,337	+0.01(+0.36%)
Jan 18, 2024	2.450	2.985	2.450	2.760	186,258	+0.16(+6.15%)
Jan 17, 2024	2.750	2.750	2.564	2.600	5,354	-0.15(-5.45%)
Jan 16, 2024	2.750	2.880	2.750	2.750	6,408	-0.14(-4.84%)
Jan 12, 2024	2.750	2.968	2.750	2.890	8,837	+0.04(+1.58%)
Jan 11, 2024	2.920	2.920	2.750	2.845	17,366	-0.07(-2.57%)
Jan 10, 2024	2.810	2.990	2.720	2.920	16,412	-0.09(-2.99%)
Jan 09, 2024	2.970	3.100	2.960	3.010	8,166	-0.09(-2.90%)
Jan 08, 2024	3.110	3.110	3.020	3.100	11,438	-0.01(-0.45%)
Jan 05, 2024	2.840	3.170	2.790	3.114	54,185	+0.15(+5.21%)
Jan 04, 2024	2.970	3.010	2.920	2.960	25,023	-0.05(-1.66%)
Jan 03, 2024	3.020	3.030	2.910	3.010	15,973	+0.02(+0.67%)
Jan 02, 2024	2.970	3.100	2.950	2.990	52,603	+0.04(+1.36%)
Dec 29, 2023	2.910	2.990	2.910	2.950	28,000	+0.03(+0.91%)
Dec 28, 2023	2.940	3.000	2.860	2.923	66,504	-0.07(-2.23%)
Dec 27, 2023	3.020	3.080	2.610	2.990	748,558	+0.47(+18.66%)
Dec 26, 2023	2.420	2.610	2.370	2.520	20,072	+0.09(+3.91%)
Dec 22, 2023	2.550	2.575	2.400	2.425	6,146	-0.15(-5.64%)
Dec 21, 2023	2.580	2.815	2.540	2.570	6,025	-0.12(-4.46%)
Dec 20, 2023	2.400	2.690	2.400	2.690	33,288	+0.30(+12.55%)
Dec 19, 2023	2.599	2.600	2.385	2.390	7,395	-0.17(-6.82%)
Dec 18, 2023	2.750	2.760	2.520	2.565	36,084	+0.04(+1.79%)
Dec 15, 2023	2.590	2.590	2.440	2.520	1,755	-0.01(-0.40%)
Dec 14, 2023	2.450	2.530	2.430	2.530	9,504	+0.13(+5.42%)
Dec 13, 2023	2.400	2.417	2.400	2.400	2,208	-0.05(-2.04%)
Dec 12, 2023	2.400	2.520	2.340	2.450	4,678	+0.07(+2.94%)
Dec 11, 2023	2.342	2.380	2.342	2.380	1,654	-0.21(-8.28%)
Dec 08, 2023	2.690	2.690	2.595	2.595	1,505	+0.01(+0.39%)
Dec 07, 2023	2.970	2.970	2.500	2.585	7,419	-0.05(-1.71%)
Dec 06, 2023	2.580	2.650	2.510	2.630	4,920	+0.05(+1.99%)
Dec 05, 2023	2.480	2.640	2.473	2.579	26,168	-0.01(-0.43%)
Dec 04, 2023	2.425	2.590	2.425	2.590	5,893	+0.15(+6.15%)
Dec 01, 2023	2.480	2.480	2.400	2.440	21,696	-0.13(-5.06%)
Nov 30, 2023	2.360	2.755	2.350	2.570	24,458	+0.25(+10.78%)
Nov 29, 2023	2.320	2.360	2.320	2.320	3,843	-0.03(-1.28%)
Nov 28, 2023	2.280	2.350	2.200	2.350	6,098	+0.14(+6.33%)
Nov 27, 2023	2.110	2.220	2.036	2.210	7,291	+0.11(+5.49%)
Nov 24, 2023	2.150	2.190	2.060	2.095	3,037	+0.18(+9.11%)
Nov 22, 2023	1.990	2.059	1.920	1.920	3,556	-0.04(-2.04%)
Nov 21, 2023	1.934	2.000	1.934	1.960	3,275	+0.04(+2.08%)
Nov 20, 2023	1.900	1.920	1.875	1.920	4,350	+0.02(+1.05%)
Nov 17, 2023	1.980	1.980	1.850	1.900	14,906	+0.02(+1.06%)
Nov 16, 2023	1.880	1.890	1.880	1.880	1,879	+0.16(+9.30%)
Nov 14, 2023				1.720	562	-0.01(-0.39%)
Nov 13, 2023	1.701	1.790	1.690	1.727	2,527	-0.00(-0.18%)
Nov 10, 2023	1.800	1.820	1.730	1.730	5,065	+0.01(+0.58%)
Nov 09, 2023	1.710	1.820	1.710	1.720	2,056	+0.02(+1.18%)
Nov 08, 2023	1.630	1.770	1.630	1.700	2,250	-0.02(-1.16%)
Nov 07, 2023	1.810	1.810	1.720	1.720	2,221	-0.08(-4.44%)
Nov 06, 2023	1.960	1.960	1.760	1.800	10,297	+0.05(+3.15%)
Nov 03, 2023	1.700	1.780	1.690	1.745	3,625	+0.14(+8.39%)
Nov 02, 2023	1.770	1.820	1.610	1.610	4,145	-0.02(-1.23%)
Nov 01, 2023	1.660	1.660	1.630	1.630	261	-0.06(-3.26%)
Oct 31, 2023	1.690	1.690	1.610	1.685	6,507	-0.02(-1.46%)
Oct 30, 2023	1.645	1.710	1.645	1.710	1,524	+0.05(+3.01%)
Oct 27, 2023	1.620	1.714	1.600	1.660	12,221	+0.06(+3.75%)
Oct 24, 2023				1.600	0	-0.08(-4.76%)
Oct 23, 2023	1.610	1.680	1.610	1.680	2,422	+0.08(+5.00%)
Oct 20, 2023	1.870	1.870	1.600	1.600	10,171	-0.05(-3.03%)
Oct 19, 2023	1.800	1.800	1.650	1.650	18,949	-0.13(-7.30%)
Oct 18, 2023	1.805	1.805	1.780	1.780	1,137	-0.05(-2.73%)
Oct 17, 2023	1.850	1.850	1.830	1.830	549	+0.04(+2.00%)
Oct 16, 2023	1.790	1.794	1.790	1.794	1,317	-0.02(-1.15%)
Oct 13, 2023	1.750	1.870	1.750	1.815	1,080	+0.01(+0.83%)
Oct 12, 2023	1.920	1.920	1.730	1.800	2,737	-0.14(-7.22%)
Oct 11, 2023	1.890	2.050	1.840	1.940	25,902	+0.15(+8.08%)
Oct 10, 2023	1.690	1.840	1.690	1.795	2,817	+0.09(+5.30%)
Oct 09, 2023	1.800	1.990	1.705	1.705	3,104	-0.08(-4.23%)
Oct 06, 2023	1.750	1.820	1.750	1.780	11,388	+0.05(+2.89%)
Oct 05, 2023	1.820	1.820	1.720	1.730	1,792	-0.05(-2.81%)
Oct 04, 2023	1.860	1.860	1.710	1.780	9,041	+0.07(+4.09%)
Oct 03, 2023	1.915	1.915	1.660	1.710	12,513	+0.01(+0.59%)
Oct 02, 2023	1.750	1.750	1.700	1.700	32,274	-0.04(-2.41%)
Sep 29, 2023	1.742	1.742	1.740	1.742	980	+0.01(+0.40%)
Sep 28, 2023	1.710	1.740	1.710	1.735	3,833	+0.01(+0.29%)
Sep 27, 2023	1.730	1.730	1.730	1.730	308	-0.01(-0.57%)
Sep 26, 2023	1.733	1.770	1.733	1.740	5,084	+0.01(+0.87%)
Sep 25, 2023	1.800	1.725	1.710	1.725	1,895	+0.03(+1.47%)
Sep 22, 2023	1.750	1.750	1.676	1.700	36,816	-0.01(-0.58%)
Sep 21, 2023	1.765	1.765	1.705	1.710	1,831	-0.09(-5.00%)
Sep 20, 2023	1.880	1.935	1.800	1.800	12,147	-0.08(-4.26%)
Sep 19, 2023	1.910	1.910	1.835	1.880	7,233	-0.02(-1.05%)
Sep 18, 2023	2.000	2.000	1.881	1.900	88,061	-0.18(-8.65%)
Sep 15, 2023	2.100	2.151	2.080	2.080	8,456	-0.11(-5.02%)
Sep 14, 2023	2.180	2.210	2.050	2.190	20,795	+0.01(+0.46%)
Sep 13, 2023	2.330	2.330	2.180	2.180	92,303	-0.09(-3.96%)
Sep 12, 2023	2.260	2.270	2.260	2.270	2,312	-0.01(-0.39%)
Sep 11, 2023	2.190	2.279	2.190	2.279	1,711	+0.07(+3.12%)
Sep 08, 2023	2.190	2.220	2.190	2.210	2,564	+0.01(+0.45%)
Sep 07, 2023	2.240	2.243	2.200	2.200	8,873	-0.05(-2.17%)
Sep 06, 2023	2.270	2.275	2.240	2.249	7,419	+0.00(+0.20%)
Sep 05, 2023	2.250	2.340	2.210	2.244	6,060	-0.08(-3.27%)
Sep 01, 2023	2.280	2.340	2.240	2.320	4,596	-0.03(-1.28%)
Aug 31, 2023	2.350	2.350	2.240	2.350	9,493	+0.05(+2.17%)
Aug 30, 2023	2.260	2.360	2.250	2.300	20,509	+0.00(+0.00%)
Aug 29, 2023	2.560	2.560	2.280	2.300	111,619	-0.26(-10.16%)
Aug 28, 2023	2.900	2.955	2.470	2.560	103,973	-0.67(-20.74%)
Aug 23, 2023				3.230	0	+0.08(+2.54%)
Aug 22, 2023	3.160	3.373	3.123	3.150	6,658	-0.07(-2.17%)
Aug 21, 2023	3.140	3.310	3.060	3.220	9,243	+0.07(+2.22%)
Aug 18, 2023	3.100	3.150	3.060	3.150	2,375	+0.12(+3.96%)
Aug 17, 2023	2.970	3.060	2.970	3.030	4,911	-0.14(-4.27%)
Aug 16, 2023	3.230	3.300	3.130	3.165	20,084	+0.27(+9.14%)
Aug 15, 2023	2.940	2.960	2.880	2.900	34,333	-0.13(-4.29%)
Aug 14, 2023	3.040	3.040	3.030	3.030	879	+0.14(+4.90%)
Aug 11, 2023	2.920	2.960	2.880	2.889	2,681	-0.07(-2.42%)
Aug 10, 2023	2.940	2.960	2.940	2.960	445	+0.06(+2.07%)
Aug 09, 2023	2.980	2.980	2.880	2.900	15,129	-0.13(-4.29%)
Aug 08, 2023	3.080	3.080	2.950	3.030	5,675	-0.05(-1.62%)
Aug 07, 2023	3.090	3.116	3.080	3.080	833	+0.02(+0.65%)
Aug 04, 2023	3.060	3.060	3.060	3.060	1,173	-0.05(-1.66%)
Aug 03, 2023	3.090	3.112	3.090	3.112	2,156	+0.01(+0.38%)
Aug 02, 2023	3.150	3.150	3.060	3.100	9,387	-0.12(-3.73%)
Aug 01, 2023	3.180	3.230	3.179	3.220	5,085	+0.09(+2.71%)
Jul 31, 2023	3.060	3.210	3.060	3.135	12,792	+0.05(+1.79%)
Jul 28, 2023	3.180	3.220	3.070	3.080	7,132	-0.01(-0.32%)
Jul 27, 2023	3.240	3.240	3.080	3.090	4,009	-0.03(-0.96%)
Jul 26, 2023	3.040	3.120	3.040	3.120	1,463	+0.11(+3.65%)
Jul 25, 2023	3.050	3.072	3.010	3.010	2,138	-0.16(-5.00%)
Jul 24, 2023	3.350	3.350	2.950	3.168	19,160	+0.01(+0.27%)
Jul 20, 2023				3.160	2	+0.23(+7.85%)
Jul 19, 2023	3.070	3.210	2.930	2.930	4,905	-0.24(-7.57%)
Jul 18, 2023	3.060	3.180	3.060	3.170	1,360	-0.06(-1.71%)
Jul 17, 2023	3.200	3.237	3.160	3.225	3,200	-0.02(-0.77%)
Jul 14, 2023	3.253	3.290	3.120	3.250	7,474	-0.09(-2.69%)
Jul 13, 2023	3.230	3.360	3.170	3.340	5,694	+0.19(+6.03%)
Jul 12, 2023	3.170	3.170	3.060	3.150	597	+0.12(+4.10%)
Jul 11, 2023	2.960	3.070	2.910	3.026	11,237	+0.06(+1.89%)
Jul 10, 2023	2.890	2.970	2.890	2.970	1,302	-0.01(-0.34%)
Jul 07, 2023	2.940	2.980	2.850	2.980	1,464	+0.04(+1.36%)
Jul 06, 2023	2.950	3.070	2.940	2.940	2,456	+0.04(+1.38%)
Jul 05, 2023	2.850	3.240	2.850	2.900	30,027	+0.07(+2.48%)
Jul 03, 2023	2.780	2.865	2.660	2.830	6,300	+0.03(+1.07%)
Jun 30, 2023	2.820	2.900	2.800	2.800	9,199	-0.10(-3.45%)
Jun 29, 2023	2.760	2.910	2.760	2.900	12,233	+0.13(+4.69%)
Jun 28, 2023	2.780	2.790	2.750	2.770	3,340	+0.00(+0.00%)
Jun 27, 2023	2.800	2.810	2.650	2.770	12,494	-0.03(-1.07%)
Jun 26, 2023	2.910	2.910	2.700	2.800	4,670	+0.00(+0.00%)
Jun 23, 2023	2.850	2.880	2.660	2.800	46,521	-0.08(-2.78%)
Jun 22, 2023	2.830	2.970	2.830	2.880	941	-0.17(-5.57%)
Jun 21, 2023	3.070	3.095	2.680	3.050	76,625	+0.07(+2.35%)
Jun 20, 2023	3.150	3.150	2.969	2.980	20,157	-0.11(-3.56%)
Jun 16, 2023	3.180	3.180	3.090	3.090	886	-0.06(-1.90%)
Jun 15, 2023	3.060	3.180	3.060	3.150	4,543	+0.03(+0.96%)
Jun 14, 2023	3.230	3.230	3.120	3.120	2,608	-0.11(-3.45%)
Jun 12, 2023				3.232	89	+0.08(+2.59%)
Jun 09, 2023	3.200	3.200	3.145	3.150	5,094	-0.05(-1.56%)
Jun 08, 2023	3.200	3.200	3.200	3.200	4,473	+0.01(+0.31%)
Jun 07, 2023	3.230	3.300	3.190	3.190	1,040	-0.01(-0.31%)
Jun 06, 2023	3.230	3.240	3.200	3.200	922	+0.07(+2.24%)
Jun 05, 2023	3.150	3.150	3.120	3.130	4,612	-0.17(-5.15%)
Jun 02, 2023	3.300	3.390	3.300	3.300	3,337	+0.08(+2.48%)
Jun 01, 2023	3.170	3.220	3.122	3.220	1,284	+0.11(+3.54%)
May 31, 2023	3.160	3.160	3.080	3.110	7,555	-0.09(-2.81%)
May 30, 2023	3.270	3.366	3.200	3.200	9,906	-0.07(-2.14%)
May 26, 2023	3.350	3.360	3.270	3.270	4,027	-0.07(-2.10%)
May 25, 2023	3.360	3.360	3.340	3.340	3,659	-0.02(-0.60%)
May 24, 2023	3.360	3.360	3.360	3.360	1,160	-0.07(-2.04%)
May 23, 2023	3.470	3.480	3.390	3.430	3,271	-0.06(-1.72%)
May 22, 2023	3.640	3.640	3.470	3.490	12,973	-0.15(-4.12%)
May 19, 2023	3.710	3.710	3.640	3.640	8,762	-0.07(-1.89%)
May 18, 2023	3.790	3.790	3.710	3.710	3,405	-0.11(-2.88%)
May 17, 2023	3.730	3.880	3.700	3.820	24,095	+0.02(+0.53%)
May 16, 2023	3.750	3.800	3.750	3.800	7,392	+0.15(+4.25%)
May 15, 2023	3.730	3.730	3.600	3.645	1,938	-0.10(-2.54%)
May 12, 2023	3.740	3.740	3.740	3.740	239	-0.25(-6.27%)
May 10, 2023				3.990	21,938	+0.21(+5.54%)
May 09, 2023	3.850	3.850	3.730	3.780	6,721	-0.04(-1.17%)
May 08, 2023	3.830	3.895	3.790	3.825	3,302	+0.17(+4.51%)
May 05, 2023	3.620	3.780	3.620	3.660	4,061	+0.06(+1.67%)
May 04, 2023	3.660	3.765	3.580	3.600	3,615	-0.03(-0.83%)
May 03, 2023	3.700	3.700	3.588	3.630	2,877	-0.22(-5.59%)
May 02, 2023	3.960	3.960	3.845	3.845	5,403	-0.19(-4.61%)
May 01, 2023	4.260	4.420	4.000	4.031	40,250	-0.18(-4.37%)
Apr 28, 2023	3.930	4.387	3.930	4.215	7,621	+0.26(+6.57%)
Apr 27, 2023	3.890	4.072	3.860	3.955	4,230	+0.12(+3.00%)
Apr 26, 2023	3.680	3.840	3.630	3.840	2,999	+0.32(+9.08%)
Apr 25, 2023	3.490	3.530	3.490	3.520	4,697	+0.04(+1.00%)
Apr 24, 2023	3.514	3.514	3.400	3.485	846	-0.16(-4.26%)
Apr 21, 2023	3.620	3.650	3.520	3.640	1,203	+0.02(+0.55%)
Apr 20, 2023	3.550	3.670	3.400	3.620	5,378	+0.07(+1.98%)
Apr 19, 2023	3.460	3.577	3.460	3.550	3,550	+0.19(+5.65%)
Apr 18, 2023	3.600	3.600	3.350	3.360	13,558	-0.24(-6.67%)
Apr 17, 2023	3.700	4.007	3.580	3.600	35,044	+0.28(+8.43%)
Apr 14, 2023	3.470	3.480	3.250	3.320	8,564	-0.24(-6.74%)
Apr 13, 2023	3.380	3.560	3.248	3.560	6,369	+0.10(+2.89%)
Apr 12, 2023	3.572	3.572	3.460	3.460	2,715	-0.12(-3.35%)
Apr 11, 2023	3.600	3.640	3.570	3.580	3,438	+0.00(+0.00%)
Apr 10, 2023	3.720	3.795	3.580	3.580	2,431	+0.03(+0.85%)
Apr 06, 2023	3.840	3.840	3.490	3.550	9,587	+0.02(+0.57%)
Apr 05, 2023	3.740	3.740	3.510	3.530	24,263	-0.17(-4.59%)
Apr 04, 2023	3.690	3.785	3.550	3.700	117,000	+0.08(+2.21%)
Apr 03, 2023	3.840	3.980	3.620	3.620	30,370	-0.33(-8.35%)
Mar 31, 2023	3.910	3.963	3.910	3.950	5,845	+0.02(+0.51%)
Mar 30, 2023	4.000	4.000	3.930	3.930	11,981	-0.10(-2.48%)
Mar 29, 2023	4.100	4.100	3.990	4.030	7,778	-0.14(-3.36%)
Mar 28, 2023	4.170	4.170	4.170	4.170	629	+0.00(+0.00%)
Mar 27, 2023	4.270	4.270	4.140	4.170	2,079	-0.03(-0.72%)
Mar 22, 2023				4.200	318	+0.00(+0.00%)
Mar 21, 2023	4.400	4.400	4.185	4.200	1,286	-0.18(-4.11%)
Mar 20, 2023	4.840	4.840	4.380	4.380	320	+0.06(+1.39%)
Mar 17, 2023	4.650	4.650	4.320	4.320	2,803	-0.31(-6.70%)
Mar 16, 2023	4.580	4.650	4.580	4.630	2,400	-0.25(-5.12%)
Mar 15, 2023	4.610	4.880	4.595	4.880	5,735	+0.30(+6.55%)
Mar 14, 2023	4.750	4.750	4.570	4.580	828	-0.21(-4.38%)
Mar 13, 2023	4.790	4.790	4.790	4.790	344	-0.06(-1.24%)
Mar 10, 2023	4.850	4.850	4.850	4.850	380	+0.23(+4.98%)
Mar 09, 2023	4.480	4.640	4.480	4.620	979	+0.14(+3.12%)
Mar 08, 2023	4.480	4.480	4.480	4.480	7,161	-0.06(-1.32%)
Mar 07, 2023	4.540	4.540	4.540	4.540	1,427	-0.06(-1.30%)
Mar 03, 2023				4.600	2,038	+0.01(+0.21%)
Mar 02, 2023	4.410	4.600	4.410	4.590	5,147	+0.19(+4.33%)
Mar 01, 2023	4.430	4.440	4.400	4.400	4,773	-0.12(-2.76%)
Feb 28, 2023	4.570	4.630	4.440	4.525	8,746	-0.17(-3.52%)
Feb 27, 2023	4.570	5.000	4.500	4.690	10,203	-0.34(-6.85%)
Feb 24, 2023	5.050	5.050	4.900	5.035	29,382	+0.05(+1.10%)
Feb 23, 2023	4.980	4.980	4.980	4.980	342	-0.37(-6.92%)
Feb 22, 2023	5.350	5.350	5.350	5.350	200	-0.01(-0.19%)
Feb 21, 2023	5.360	5.360	5.360	5.360	372	+0.36(+7.20%)
Feb 17, 2023	5.030	5.030	5.000	5.000	424	-0.16(-3.10%)
Feb 16, 2023	5.240	5.769	5.150	5.160	2,281	+0.25(+5.09%)
Feb 14, 2023				4.910	124	-0.12(-2.39%)
Feb 13, 2023	5.030	5.030	5.030	5.030	195	-0.15(-2.90%)
Feb 10, 2023	5.180	5.180	5.180	5.180	707	-0.20(-3.72%)
Feb 09, 2023	5.570	5.570	5.380	5.380	248	-0.29(-5.11%)
Feb 08, 2023	5.660	5.670	5.660	5.670	413	+0.37(+6.98%)
Feb 07, 2023	5.230	5.300	5.220	5.300	595	+0.34(+6.85%)
Feb 06, 2023	5.370	5.370	4.960	4.960	1,924	+0.07(+1.43%)
Feb 03, 2023	5.430	5.430	4.890	4.890	2,832	-0.27(-5.23%)
Feb 02, 2023	5.730	5.730	5.110	5.160	4,418	-0.29(-5.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.