Opus Genetics, Inc. - Common Stock (IRD)
4.2600
+0.00 (0.00%)
NASDAQ· Last Trade: May 26th, 7:44 AM EDT
Historical Prices For Opus Genetics, Inc. - Common Stock (IRD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/04/2026 | 5.10 | 5.35 | 5.09 | 5.22 | 561,631 | 5.22 |
| 5/01/2026 | 5.13 | 5.21 | 5.02 | 5.14 | 676,633 | 5.14 |
| 4/30/2026 | 4.70 | 5.23 | 4.70 | 5.11 | 1,436,900 | 5.11 |
| 4/29/2026 | 4.98 | 5.03 | 4.66 | 4.67 | 1,668,367 | 4.67 |
| 4/28/2026 | 5.09 | 5.20 | 4.88 | 5.00 | 1,249,681 | 5.00 |
| 4/27/2026 | 5.24 | 5.42 | 5.09 | 5.12 | 737,778 | 5.12 |
| 4/24/2026 | 5.21 | 5.39 | 4.94 | 5.23 | 655,493 | 5.23 |
| 4/23/2026 | 5.44 | 5.44 | 5.03 | 5.21 | 1,133,284 | 5.21 |
| 4/22/2026 | 5.28 | 5.57 | 5.28 | 5.47 | 570,355 | 5.47 |
| 4/21/2026 | 5.50 | 5.59 | 5.32 | 5.34 | 498,949 | 5.34 |
| 4/20/2026 | 5.68 | 5.70 | 5.20 | 5.54 | 1,143,690 | 5.54 |
| 4/17/2026 | 5.75 | 5.81 | 5.63 | 5.75 | 748,039 | 5.75 |
| 4/16/2026 | 5.67 | 5.79 | 5.58 | 5.75 | 437,054 | 5.75 |
| 4/15/2026 | 5.57 | 5.75 | 5.40 | 5.71 | 696,330 | 5.71 |
| 4/14/2026 | 5.61 | 5.70 | 5.45 | 5.55 | 397,824 | 5.55 |
| 4/13/2026 | 5.37 | 5.75 | 5.16 | 5.57 | 499,062 | 5.57 |
| 4/10/2026 | 5.50 | 5.73 | 5.36 | 5.36 | 870,024 | 5.36 |
| 4/09/2026 | 5.14 | 5.57 | 5.07 | 5.50 | 992,159 | 5.50 |
| 4/08/2026 | 4.96 | 5.19 | 4.90 | 5.15 | 724,555 | 5.15 |
| 4/07/2026 | 4.57 | 4.93 | 4.43 | 4.92 | 746,137 | 4.92 |
| 4/06/2026 | 4.61 | 4.78 | 4.46 | 4.61 | 778,741 | 4.61 |
| 4/02/2026 | 4.60 | 4.75 | 4.51 | 4.55 | 348,147 | 4.55 |
| 4/01/2026 | 4.58 | 4.96 | 4.58 | 4.69 | 602,290 | 4.69 |
| 3/31/2026 | 4.37 | 4.61 | 4.37 | 4.55 | 443,493 | 4.55 |
| 3/30/2026 | 4.57 | 4.61 | 4.25 | 4.35 | 462,188 | 4.35 |
| 3/27/2026 | 4.48 | 4.61 | 4.34 | 4.35 | 336,971 | 4.35 |
| 3/26/2026 | 4.70 | 4.79 | 4.51 | 4.52 | 418,816 | 4.52 |
| 3/25/2026 | 4.59 | 4.79 | 4.56 | 4.75 | 389,327 | 4.75 |
| 3/24/2026 | 4.55 | 4.63 | 4.42 | 4.51 | 473,021 | 4.51 |
| 3/23/2026 | 4.43 | 4.64 | 4.32 | 4.59 | 625,610 | 4.59 |
| 3/20/2026 | 4.56 | 4.67 | 4.34 | 4.39 | 847,023 | 4.39 |
| 3/19/2026 | 4.53 | 4.64 | 4.33 | 4.58 | 987,555 | 4.58 |
| 3/18/2026 | 4.76 | 4.79 | 4.60 | 4.66 | 929,606 | 4.66 |
| 3/17/2026 | 5.17 | 5.21 | 4.77 | 4.80 | 1,272,816 | 4.80 |
| 3/16/2026 | 5.08 | 5.28 | 5.00 | 5.19 | 954,783 | 5.19 |
| 3/13/2026 | 4.88 | 5.21 | 4.84 | 5.03 | 1,208,414 | 5.03 |
| 3/12/2026 | 5.05 | 5.17 | 4.78 | 4.84 | 1,128,222 | 4.84 |
| 3/11/2026 | 5.00 | 5.19 | 4.90 | 5.01 | 2,010,709 | 5.01 |
| 3/10/2026 | 4.77 | 5.30 | 4.73 | 4.85 | 1,553,087 | 4.85 |
| 3/09/2026 | 4.87 | 5.10 | 4.68 | 4.77 | 1,217,256 | 4.77 |
| 3/06/2026 | 4.77 | 5.10 | 4.68 | 4.89 | 1,518,451 | 4.89 |
| 3/05/2026 | 4.53 | 4.82 | 4.43 | 4.77 | 1,738,952 | 4.77 |
| 3/04/2026 | 4.25 | 4.59 | 4.08 | 4.57 | 927,579 | 4.57 |
| 3/03/2026 | 4.22 | 4.49 | 4.15 | 4.25 | 807,488 | 4.25 |
| 3/02/2026 | 4.08 | 4.42 | 3.83 | 4.33 | 1,280,131 | 4.33 |
| 2/27/2026 | 3.54 | 4.17 | 3.53 | 4.16 | 1,231,717 | 4.16 |
| 2/26/2026 | 3.51 | 3.60 | 3.43 | 3.59 | 460,448 | 3.59 |