Opthea Ltd ADR (NQ: OPT )

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	3.560	3.580	3.380	3.580	39,771	+0.00(+0.00%)
May 15, 2024	3.610	3.629	3.510	3.580	24,592	-0.03(-0.83%)
May 14, 2024	3.700	3.700	3.600	3.610	35,732	-0.06(-1.63%)
May 13, 2024	3.680	3.760	3.650	3.670	26,799	+0.05(+1.38%)
May 10, 2024	3.800	3.900	3.500	3.620	105,569	-0.18(-4.74%)
May 09, 2024	3.300	4.050	3.300	3.800	222,597	+0.51(+15.51%)
May 08, 2024	3.240	3.300	3.200	3.290	23,374	-0.05(-1.35%)
May 07, 2024	3.430	3.450	3.335	3.335	26,998	-0.11(-3.14%)
May 06, 2024	3.410	3.559	3.230	3.443	42,971	+0.03(+0.74%)
May 03, 2024	3.390	3.570	3.380	3.418	19,692	+0.10(+2.95%)
May 02, 2024	3.319	3.345	3.292	3.320	1,883	+0.03(+1.07%)
May 01, 2024	3.390	3.390	3.285	3.285	1,366	-0.05(-1.65%)
Apr 30, 2024	3.310	3.460	3.280	3.340	13,180	+0.07(+2.14%)
Apr 29, 2024	3.590	3.590	3.270	3.270	4,823	-0.13(-3.82%)
Apr 26, 2024	3.500	3.500	3.400	3.400	2,898	-0.23(-6.34%)
Apr 25, 2024	3.426	3.650	3.426	3.630	5,867	+0.20(+5.83%)
Apr 24, 2024	3.420	3.743	3.420	3.430	8,221	+0.07(+2.08%)
Apr 23, 2024	3.490	3.490	3.360	3.360	1,950	-0.02(-0.59%)
Apr 22, 2024	3.400	3.400	3.350	3.380	8,718	+0.08(+2.42%)
Apr 19, 2024	3.350	3.405	3.200	3.300	3,723	-0.10(-2.94%)
Apr 18, 2024	3.400	3.440	3.390	3.400	2,694	+0.00(+0.00%)
Apr 17, 2024	3.520	3.550	3.380	3.400	1,525	-0.14(-3.95%)
Apr 16, 2024	3.510	3.550	3.500	3.540	1,540	-0.02(-0.56%)
Apr 15, 2024	3.750	3.750	3.530	3.560	4,253	-0.24(-6.32%)
Apr 12, 2024	3.950	3.950	3.750	3.800	8,792	-0.10(-2.56%)
Apr 11, 2024	3.880	3.970	3.850	3.900	11,509	-0.01(-0.26%)
Apr 10, 2024	3.990	4.094	3.840	3.910	20,962	-0.14(-3.46%)
Apr 09, 2024	3.920	4.060	3.920	4.050	2,596	+0.30(+8.00%)
Apr 08, 2024	4.140	4.140	3.750	3.750	18,161	-0.25(-6.25%)
Apr 05, 2024	4.070	4.070	3.950	4.000	4,921	+0.10(+2.56%)
Apr 04, 2024	4.090	4.090	3.875	3.900	7,964	-0.05(-1.27%)
Apr 03, 2024	4.090	4.290	3.950	3.950	20,233	+0.00(+0.00%)
Apr 02, 2024	4.030	4.120	3.750	3.950	23,779	-0.19(-4.59%)
Apr 01, 2024	4.400	4.400	4.010	4.140	34,972	+0.03(+0.73%)
Mar 28, 2024	4.380	4.380	3.840	4.110	10,902	+0.20(+5.12%)
Mar 27, 2024	3.890	3.920	3.840	3.910	5,095	+0.20(+5.39%)
Mar 26, 2024	3.955	3.955	3.710	3.710	8,971	+0.01(+0.27%)
Mar 25, 2024	3.780	3.860	3.494	3.700	27,711	-0.08(-2.12%)
Mar 22, 2024	3.530	3.800	3.530	3.780	44,044	+0.30(+8.62%)
Mar 21, 2024	3.420	3.889	3.400	3.480	46,893	+0.02(+0.58%)
Mar 20, 2024	3.200	3.580	3.200	3.460	17,034	+0.07(+2.06%)
Mar 19, 2024	3.400	3.400	3.270	3.390	4,779	+0.00(+0.00%)
Mar 18, 2024	3.450	3.450	3.380	3.390	6,364	-0.06(-1.74%)
Mar 15, 2024	3.450	3.470	3.200	3.450	74,285	-0.05(-1.43%)
Mar 14, 2024	3.400	3.530	3.400	3.500	2,752	+0.15(+4.48%)
Mar 13, 2024	3.400	3.400	3.190	3.350	14,477	+0.02(+0.60%)
Mar 12, 2024	3.380	3.480	3.310	3.330	6,555	-0.06(-1.77%)
Mar 11, 2024	3.420	3.470	3.330	3.390	20,811	+0.06(+1.80%)
Mar 08, 2024	3.490	3.490	3.330	3.330	3,730	-0.02(-0.60%)
Mar 07, 2024	3.330	3.470	3.330	3.350	1,950	+0.14(+4.36%)
Mar 06, 2024	3.341	3.406	3.187	3.210	17,834	-0.26(-7.49%)
Mar 05, 2024	3.440	3.470	2.980	3.470	30,647	+0.06(+1.76%)
Mar 04, 2024	3.450	3.520	3.380	3.410	18,315	-0.11(-3.12%)
Mar 01, 2024	3.550	3.730	3.290	3.520	4,457	-0.13(-3.56%)
Feb 29, 2024	3.360	3.650	3.340	3.650	56,113	+0.04(+1.11%)
Feb 28, 2024	3.580	3.682	3.580	3.610	12,428	+0.08(+2.27%)
Feb 27, 2024	3.490	3.704	3.490	3.530	19,048	+0.26(+7.95%)
Feb 26, 2024	3.400	3.400	3.220	3.270	28,234	-0.16(-4.66%)
Feb 23, 2024	3.210	3.995	3.210	3.430	84,410	+0.20(+6.19%)
Feb 22, 2024	3.420	3.420	3.000	3.230	21,957	-0.08(-2.56%)
Feb 21, 2024	3.150	3.660	2.970	3.315	131,154	+0.29(+9.41%)
Feb 20, 2024	3.130	3.140	2.960	3.030	33,323	+0.07(+2.36%)
Feb 16, 2024	2.880	3.100	2.880	2.960	19,620	+0.08(+2.78%)
Feb 15, 2024	2.900	3.000	2.860	2.880	13,204	-0.04(-1.20%)
Feb 14, 2024	2.940	3.080	2.830	2.915	8,940	-0.02(-0.85%)
Feb 13, 2024	2.850	3.070	2.850	2.940	3,913	-0.08(-2.65%)
Feb 12, 2024	2.890	3.090	2.890	3.020	9,745	+0.14(+4.86%)
Feb 09, 2024	2.910	2.950	2.800	2.880	14,709	-0.02(-0.69%)
Feb 08, 2024	2.950	2.950	2.780	2.900	11,937	-0.05(-1.69%)
Feb 07, 2024	3.000	3.000	2.810	2.950	19,901	-0.06(-1.99%)
Feb 06, 2024	3.070	3.120	2.970	3.010	61,387	-0.12(-3.83%)
Feb 05, 2024	3.000	3.400	2.910	3.130	71,441	+0.33(+11.79%)
Feb 02, 2024	3.090	3.100	2.790	2.800	77,458	+0.04(+1.45%)
Feb 01, 2024	2.690	2.874	2.610	2.760	25,714	+0.05(+1.85%)
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%)

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.