Opus Genetics, Inc. - Common Stock (IRD)
3.7800
+0.0700 (1.89%)
NASDAQ· Last Trade: Aug 5th, 4:18 PM EDT
Historical Prices For Opus Genetics, Inc. - Common Stock (IRD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 3.67 | 3.72 | 3.60 | 3.71 | 717,651 | 3.71 |
| 8/03/2026 | 3.72 | 3.79 | 3.54 | 3.64 | 1,731,480 | 3.64 |
| 7/31/2026 | 3.86 | 3.86 | 3.62 | 3.71 | 970,581 | 3.71 |
| 7/30/2026 | 3.46 | 3.88 | 3.42 | 3.84 | 1,037,194 | 3.84 |
| 7/29/2026 | 3.42 | 3.54 | 3.29 | 3.47 | 896,603 | 3.47 |
| 7/28/2026 | 3.29 | 3.50 | 3.23 | 3.41 | 669,787 | 3.41 |
| 7/27/2026 | 3.08 | 3.38 | 3.08 | 3.35 | 538,747 | 3.35 |
| 7/24/2026 | 2.91 | 3.09 | 2.82 | 3.08 | 1,089,573 | 3.08 |
| 7/23/2026 | 3.00 | 3.06 | 2.90 | 2.92 | 1,453,306 | 2.92 |
| 7/22/2026 | 3.03 | 3.10 | 3.00 | 3.05 | 555,526 | 3.05 |
| 7/21/2026 | 3.05 | 3.12 | 2.96 | 3.06 | 971,011 | 3.06 |
| 7/20/2026 | 3.22 | 3.37 | 3.00 | 3.05 | 1,210,488 | 3.05 |
| 7/17/2026 | 3.22 | 3.38 | 3.18 | 3.27 | 507,528 | 3.27 |
| 7/16/2026 | 3.48 | 3.48 | 3.21 | 3.28 | 1,108,242 | 3.28 |
| 7/15/2026 | 3.55 | 3.58 | 3.41 | 3.48 | 667,327 | 3.48 |
| 7/14/2026 | 3.82 | 3.85 | 3.56 | 3.56 | 971,130 | 3.56 |
| 7/13/2026 | 3.90 | 3.91 | 3.76 | 3.81 | 895,051 | 3.81 |
| 7/10/2026 | 4.01 | 4.02 | 3.83 | 3.92 | 598,577 | 3.92 |
| 7/09/2026 | 4.12 | 4.23 | 3.94 | 4.02 | 868,929 | 4.02 |
| 7/08/2026 | 4.02 | 4.24 | 3.98 | 4.10 | 771,492 | 4.10 |
| 7/07/2026 | 4.11 | 4.17 | 3.80 | 4.05 | 1,032,434 | 4.05 |
| 7/06/2026 | 4.24 | 4.39 | 4.07 | 4.07 | 873,440 | 4.07 |
| 7/02/2026 | 4.20 | 4.38 | 4.11 | 4.23 | 847,572 | 4.23 |
| 7/01/2026 | 4.06 | 4.24 | 3.93 | 4.18 | 805,435 | 4.18 |
| 6/30/2026 | 4.05 | 4.17 | 4.00 | 4.11 | 681,878 | 4.11 |
| 6/29/2026 | 4.03 | 4.18 | 3.97 | 4.06 | 824,289 | 4.06 |
| 6/26/2026 | 3.72 | 4.13 | 3.72 | 4.00 | 7,866,283 | 4.00 |
| 6/25/2026 | 3.73 | 3.83 | 3.62 | 3.72 | 982,369 | 3.72 |
| 6/24/2026 | 4.07 | 4.07 | 3.70 | 3.71 | 949,038 | 3.71 |
| 6/23/2026 | 4.03 | 4.29 | 4.03 | 4.08 | 726,713 | 4.08 |
| 6/22/2026 | 4.07 | 4.15 | 3.99 | 4.08 | 980,077 | 4.08 |
| 6/18/2026 | 4.17 | 4.26 | 4.04 | 4.07 | 1,056,616 | 4.07 |
| 6/17/2026 | 3.88 | 4.25 | 3.87 | 4.06 | 1,065,261 | 4.06 |
| 6/16/2026 | 3.91 | 3.98 | 3.80 | 3.90 | 766,709 | 3.90 |
| 6/15/2026 | 4.12 | 4.14 | 3.89 | 3.92 | 642,934 | 3.92 |
| 6/12/2026 | 3.94 | 4.17 | 3.92 | 4.04 | 689,974 | 4.04 |
| 6/11/2026 | 3.90 | 3.98 | 3.84 | 3.91 | 553,682 | 3.91 |
| 6/10/2026 | 4.06 | 4.17 | 3.83 | 3.89 | 818,893 | 3.89 |
| 6/09/2026 | 4.06 | 4.11 | 3.91 | 4.08 | 803,199 | 4.08 |
| 6/08/2026 | 4.11 | 4.24 | 3.91 | 4.03 | 536,220 | 4.03 |
| 6/05/2026 | 4.61 | 4.61 | 4.01 | 4.03 | 1,017,102 | 4.03 |
| 6/04/2026 | 4.34 | 4.67 | 4.20 | 4.64 | 1,087,065 | 4.64 |
| 6/03/2026 | 3.97 | 4.24 | 3.96 | 4.20 | 915,931 | 4.20 |
| 6/02/2026 | 4.16 | 4.16 | 3.88 | 3.99 | 952,558 | 3.99 |
| 6/01/2026 | 4.40 | 4.44 | 4.10 | 4.12 | 1,012,402 | 4.12 |
| 5/29/2026 | 4.21 | 4.55 | 4.09 | 4.36 | 977,496 | 4.36 |
| 5/28/2026 | 4.13 | 4.27 | 4.09 | 4.20 | 513,011 | 4.20 |
| 5/27/2026 | 4.02 | 4.24 | 3.90 | 4.14 | 1,039,778 | 4.14 |
| 5/26/2026 | 4.30 | 4.34 | 4.08 | 4.09 | 795,257 | 4.09 |
| 5/22/2026 | 4.28 | 4.38 | 4.19 | 4.26 | 569,519 | 4.26 |
| 5/21/2026 | 4.54 | 4.58 | 4.24 | 4.29 | 649,330 | 4.29 |
| 5/20/2026 | 4.27 | 4.46 | 4.27 | 4.44 | 540,651 | 4.44 |
| 5/19/2026 | 4.41 | 4.47 | 4.22 | 4.26 | 840,714 | 4.26 |
| 5/18/2026 | 4.80 | 4.81 | 4.43 | 4.44 | 1,400,097 | 4.44 |
| 5/15/2026 | 4.89 | 4.94 | 4.69 | 4.80 | 917,916 | 4.80 |
| 5/14/2026 | 5.00 | 5.15 | 4.89 | 4.97 | 905,566 | 4.97 |
| 5/13/2026 | 5.09 | 5.19 | 4.85 | 5.03 | 1,436,205 | 5.03 |
| 5/12/2026 | 5.03 | 5.20 | 4.95 | 5.18 | 1,659,843 | 5.18 |
| 5/11/2026 | 5.00 | 5.23 | 5.00 | 5.12 | 845,318 | 5.12 |
| 5/08/2026 | 5.35 | 5.36 | 4.85 | 4.99 | 1,304,093 | 4.99 |
| 5/07/2026 | 5.26 | 5.36 | 5.03 | 5.36 | 1,168,126 | 5.36 |
| 5/06/2026 | 5.21 | 5.32 | 5.03 | 5.26 | 638,268 | 5.26 |
| 5/05/2026 | 5.31 | 5.40 | 5.11 | 5.20 | 716,719 | 5.20 |