NASDAQ : IRD
Opus Genetics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 305.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Opus Genetics, Inc. (IRD) closed at 3.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.67 | 3.78 | 3.61 | 3.7 | 884,774 | +0.82% |
| 2026-10-30 | 3.58 | 3.69 | 3.42 | 3.67 | 1,020,250 | +0.55% |
| 2026-10-29 | 3.68 | 3.82 | 3.6 | 3.65 | 709,596 | -0.82% |
| 2026-10-28 | 3.44 | 3.69 | 3.4 | 3.68 | 1,033,420 | +6.36% |
| 2026-10-27 | 3.32 | 3.53 | 3.28 | 3.46 | 1,304,157 | +4.22% |
| 2026-10-26 | 3.49 | 3.5 | 3.23 | 3.32 | 1,520,404 | -4.32% |
| 2026-10-23 | 3.79 | 3.83 | 3.44 | 3.47 | 1,118,007 | -9.16% |
| 2026-10-22 | 4.04 | 4.1 | 3.8 | 3.82 | 894,736 | -7.17% |
| 2026-10-21 | 4.03 | 4.215 | 4 | 4.115 | 1,355,925 | +2.62% |
| 2026-10-20 | 3.82 | 4.145 | 3.78 | 4.01 | 1,461,227 | +4.97% |
| 2026-10-19 | 3.87 | 3.94 | 3.69 | 3.82 | 1,527,758 | -0.52% |
| 2026-10-16 | 4.12 | 4.13 | 3.75 | 3.84 | 2,531,554 | -5.19% |
| 2026-10-15 | 4.15 | 4.28 | 3.975 | 4.05 | 2,952,927 | -1.22% |
| 2026-10-14 | 4.395 | 4.395 | 4.08 | 4.1 | 1,199,925 | -3.30% |
| 2026-10-13 | 4.76 | 4.77 | 4.23 | 4.24 | 1,294,117 | -8.62% |
| 2026-10-12 | 4.63 | 4.88 | 4.6 | 4.64 | 1,624,066 | -0.22% |
| 2026-10-09 | 4.46 | 4.74 | 4.45 | 4.65 | 1,257,290 | +4.26% |
| 2026-10-08 | 4.41 | 4.48 | 4.245 | 4.46 | 1,345,784 | +1.13% |
| 2026-10-07 | 4.35 | 4.66 | 4.25 | 4.41 | 1,840,820 | +0.68% |
| 2026-10-06 | 4.465 | 4.48 | 4.185 | 4.38 | 2,536,785 | +0.00% |
| 2026-10-05 | 4.57 | 4.64 | 4.34 | 4.38 | 2,537,832 | -4.37% |
| 2026-10-02 | 4.56 | 4.67 | 4.445 | 4.58 | 1,791,267 | +1.55% |
| 2026-10-01 | 4.89 | 4.91 | 4.51 | 4.51 | 1,873,945 | -6.82% |
| 2026-09-30 | 4.96 | 5.32 | 4.83 | 4.84 | 2,458,482 | -2.32% |
| 2026-09-29 | 5.07 | 5.15 | 4.8 | 4.955 | 1,525,569 | -1.88% |
| 2026-09-28 | 4.75 | 5.14 | 4.625 | 5.05 | 1,162,236 | +6.09% |
| 2026-09-25 | 4.89 | 4.93 | 4.7 | 4.76 | 1,244,934 | -2.26% |
| 2026-09-24 | 4.76 | 4.955 | 4.6 | 4.87 | 1,831,216 | +0.83% |
| 2026-09-23 | 5.14 | 5.155 | 4.645 | 4.83 | 3,055,680 | -6.40% |
| 2026-09-22 | 5.2 | 5.3 | 5.04 | 5.16 | 1,172,556 | -1.15% |
| 2026-09-21 | 5.17 | 5.55 | 5.17 | 5.22 | 1,980,810 | +0.77% |
| 2026-09-18 | 5.29 | 5.339 | 5.11 | 5.18 | 5,543,229 | -1.89% |
| 2026-09-17 | 5.46 | 5.62 | 5.23 | 5.28 | 1,531,806 | -2.40% |
| 2026-09-16 | 5.8 | 5.8 | 5.345 | 5.41 | 2,335,161 | -7.04% |
| 2026-09-15 | 5.94 | 5.95 | 5.671 | 5.82 | 1,993,223 | -2.51% |
| 2026-09-14 | 6.02 | 6.22 | 5.795 | 5.97 | 2,551,623 | -1.16% |
| 2026-09-11 | 6.16 | 6.576 | 5.77 | 6.04 | 4,658,018 | -0.49% |
| 2026-09-10 | 5.87 | 6.24 | 5.4 | 6.07 | 6,536,928 | +5.93% |
| 2026-09-09 | 5.31 | 7.07 | 5.31 | 5.73 | 54,319,719 | +32.03% |
| 2026-09-08 | 4.532 | 4.623 | 4.305 | 4.34 | 2,268,609 | -7.07% |
| 2026-09-04 | 4.53 | 4.8 | 4.4 | 4.67 | 2,239,733 | +1.52% |
| 2026-09-03 | 4.655 | 4.83 | 4.28 | 4.6 | 4,425,604 | +3.37% |
| 2026-09-02 | 3.86 | 4.52 | 3.86 | 4.45 | 4,998,100 | +16.19% |
| 2026-09-01 | 3.65 | 3.85 | 3.59 | 3.83 | 868,852 | +5.80% |
| 2026-08-31 | 3.71 | 3.72 | 3.511 | 3.62 | 584,221 | -1.90% |
| 2026-08-28 | 3.85 | 3.86 | 3.63 | 3.69 | 823,647 | -4.16% |
| 2026-08-27 | 3.8 | 3.92 | 3.79 | 3.85 | 547,535 | +1.32% |
| 2026-08-26 | 4.17 | 4.21 | 3.77 | 3.8 | 908,741 | -7.54% |
| 2026-08-25 | 4.07 | 4.42 | 4.035 | 4.11 | 1,500,971 | +1.99% |
| 2026-08-24 | 4.02 | 4.238 | 3.82 | 4.03 | 812,172 | -0.49% |
| 2026-08-21 | 4.16 | 4.33 | 4.02 | 4.05 | 1,052,694 | -1.70% |
| 2026-08-20 | 4.01 | 4.26 | 4.005 | 4.12 | 1,461,503 | +1.23% |
| 2026-08-19 | 3.76 | 4.08 | 3.76 | 4.07 | 731,999 | +10.30% |
| 2026-08-18 | 3.65 | 3.71 | 3.585 | 3.69 | 752,875 | +1.10% |
| 2026-08-17 | 3.6 | 3.75 | 3.55 | 3.65 | 608,374 | +1.11% |
| 2026-08-14 | 3.74 | 3.75 | 3.56 | 3.61 | 414,480 | -2.96% |
| 2026-08-13 | 3.78 | 3.865 | 3.7 | 3.72 | 513,352 | -1.06% |
| 2026-08-12 | 3.9 | 3.99 | 3.745 | 3.76 | 480,422 | -3.09% |
| 2026-08-11 | 3.67 | 3.91 | 3.6 | 3.88 | 538,402 | +6.01% |
| 2026-08-10 | 3.63 | 3.78 | 3.616 | 3.66 | 608,169 | +0.00% |
| 2026-08-07 | 3.73 | 3.75 | 3.525 | 3.66 | 915,167 | -1.61% |
| 2026-08-06 | 3.74 | 3.96 | 3.55 | 3.72 | 681,111 | -1.59% |
| 2026-08-05 | 3.74 | 3.82 | 3.58 | 3.78 | 872,254 | +1.89% |
| 2026-08-04 | 3.67 | 3.72 | 3.605 | 3.71 | 718,461 | +1.92% |
| 2026-08-03 | 3.72 | 3.785 | 3.54 | 3.64 | 1,731,481 | -1.89% |
| 2026-07-31 | 3.862 | 3.862 | 3.62 | 3.71 | 970,579 | -3.39% |
| 2026-07-30 | 3.46 | 3.875 | 3.42 | 3.84 | 1,037,225 | +10.66% |
| 2026-07-29 | 3.42 | 3.535 | 3.285 | 3.47 | 896,726 | +1.76% |
| 2026-07-28 | 3.29 | 3.495 | 3.23 | 3.41 | 669,911 | +1.79% |
| 2026-07-27 | 3.08 | 3.38 | 3.075 | 3.35 | 538,747 | +8.77% |
| 2026-07-24 | 2.91 | 3.09 | 2.82 | 3.08 | 1,089,572 | +5.48% |
| 2026-07-23 | 3 | 3.06 | 2.895 | 2.92 | 1,453,407 | -4.26% |
| 2026-07-22 | 3.03 | 3.095 | 3 | 3.05 | 555,525 | -0.33% |
| 2026-07-21 | 3.05 | 3.12 | 2.96 | 3.06 | 971,010 | +0.33% |
| 2026-07-20 | 3.22 | 3.37 | 3 | 3.05 | 1,210,488 | -6.73% |
| 2026-07-17 | 3.22 | 3.38 | 3.181 | 3.27 | 507,528 | -0.30% |
| 2026-07-16 | 3.48 | 3.48 | 3.21 | 3.28 | 1,110,044 | -5.75% |
| 2026-07-15 | 3.55 | 3.58 | 3.41 | 3.48 | 667,327 | -2.25% |
| 2026-07-14 | 3.82 | 3.85 | 3.555 | 3.56 | 971,328 | -6.56% |
| 2026-07-13 | 3.9 | 3.907 | 3.76 | 3.81 | 895,050 | -2.81% |
| 2026-07-10 | 4.01 | 4.02 | 3.835 | 3.92 | 598,575 | -2.49% |
| 2026-07-09 | 4.12 | 4.23 | 3.94 | 4.02 | 868,962 | -1.95% |
| 2026-07-08 | 4.02 | 4.24 | 3.983 | 4.1 | 772,131 | +1.23% |
| 2026-07-07 | 4.11 | 4.17 | 3.8 | 4.05 | 1,032,433 | -0.49% |
| 2026-07-06 | 4.24 | 4.39 | 4.07 | 4.07 | 873,521 | -3.78% |
| 2026-07-02 | 4.2 | 4.38 | 4.11 | 4.23 | 847,568 | +1.20% |
| 2026-07-01 | 4.06 | 4.235 | 3.93 | 4.18 | 805,565 | +1.70% |
| 2026-06-30 | 4.05 | 4.17 | 4 | 4.11 | 681,898 | +1.23% |
| 2026-06-29 | 4.03 | 4.18 | 3.97 | 4.06 | 824,289 | +1.50% |
| 2026-06-26 | 3.72 | 4.13 | 3.72 | 4 | 7,866,281 | +7.53% |
| 2026-06-25 | 3.73 | 3.831 | 3.62 | 3.72 | 982,368 | +0.27% |
| 2026-06-24 | 4.07 | 4.07 | 3.7 | 3.71 | 949,086 | -9.07% |
| 2026-06-23 | 4.03 | 4.29 | 4.03 | 4.08 | 726,733 | +0.00% |
| 2026-06-22 | 4.07 | 4.15 | 3.99 | 4.08 | 980,130 | +0.25% |
| 2026-06-18 | 4.17 | 4.26 | 4.035 | 4.07 | 1,056,616 | +0.25% |
| 2026-06-17 | 3.88 | 4.25 | 3.87 | 4.06 | 1,065,268 | +4.10% |
| 2026-06-16 | 3.91 | 3.975 | 3.8 | 3.9 | 766,758 | -0.38% |
| 2026-06-15 | 4.12 | 4.14 | 3.892 | 3.915 | 642,961 | -3.09% |
| 2026-06-12 | 3.94 | 4.17 | 3.92 | 4.04 | 689,971 | +3.32% |
| 2026-06-11 | 3.9 | 3.975 | 3.84 | 3.91 | 553,681 | +0.51% |
| 2026-06-10 | 4.06 | 4.165 | 3.83 | 3.89 | 819,056 | -4.66% |
| 2026-06-09 | 4.06 | 4.11 | 3.91 | 4.08 | 803,671 | +1.24% |
| 2026-06-08 | 4.11 | 4.24 | 3.91 | 4.03 | 536,218 | +0.00% |
| 2026-06-05 | 4.61 | 4.61 | 4.015 | 4.03 | 1,017,102 | -13.15% |
| 2026-06-04 | 4.34 | 4.675 | 4.202 | 4.64 | 1,087,065 | +10.48% |
| 2026-06-03 | 3.97 | 4.235 | 3.96 | 4.2 | 915,931 | +5.26% |
| 2026-06-02 | 4.16 | 4.16 | 3.882 | 3.99 | 952,557 | -3.16% |
| 2026-06-01 | 4.4 | 4.44 | 4.1 | 4.12 | 1,012,401 | -5.50% |
| 2026-05-29 | 4.21 | 4.55 | 4.09 | 4.36 | 977,495 | +3.81% |
| 2026-05-28 | 4.15 | 4.27 | 4.09 | 4.2 | 513,011 | +1.45% |
| 2026-05-27 | 4.02 | 4.235 | 3.9 | 4.14 | 1,056,248 | +1.22% |
| 2026-05-26 | 4.3 | 4.34 | 4.08 | 4.09 | 795,349 | -3.99% |
| 2026-05-22 | 4.28 | 4.379 | 4.19 | 4.26 | 569,517 | -0.70% |
| 2026-05-21 | 4.54 | 4.58 | 4.24 | 4.29 | 649,558 | -3.38% |
| 2026-05-20 | 4.27 | 4.46 | 4.27 | 4.44 | 540,650 | +4.23% |
| 2026-05-19 | 4.41 | 4.47 | 4.22 | 4.26 | 840,712 | -4.05% |
| 2026-05-18 | 4.8 | 4.81 | 4.43 | 4.44 | 1,400,096 | -7.50% |
| 2026-05-15 | 4.89 | 4.937 | 4.69 | 4.8 | 917,915 | -3.42% |
| 2026-05-14 | 5 | 5.15 | 4.89 | 4.97 | 905,666 | -1.19% |
| 2026-05-13 | 5.09 | 5.19 | 4.85 | 5.03 | 1,436,215 | -2.90% |