Opus Genetics, Inc. IRD
3.98 USD -0.08 (-1.97%)
Regular-session close
3.98 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.80 Day range 4.17
1.74 52-week range 6.07
- YTD
- +98.01%
- 1 year
- +115.14%
IRD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.05 | 4.17 | 3.80 | 3.98 | -0.08 | -1.97% | 747,202 |
| Nov 12, 2026 | 4.23 | 4.35 | 3.96 | 4.06 | -0.25 | -5.80% | 1,386,363 |
| Nov 11, 2026 | 4.31 | 4.52 | 4.13 | 4.31 | +0.08 | +1.89% | 1,206,800 |
| Nov 10, 2026 | 4.18 | 4.27 | 4.03 | 4.23 | +0.03 | +0.71% | 1,069,900 |
| Nov 9, 2026 | 4.24 | 4.37 | 4.15 | 4.20 | +0.02 | +0.48% | 1,145,800 |
| Nov 6, 2026 | 4.02 | 4.24 | 4.01 | 4.18 | +0.17 | +4.24% | 784,700 |
| Nov 5, 2026 | 4.26 | 4.26 | 3.79 | 4.01 | -0.26 | -6.09% | 1,473,800 |
| Nov 4, 2026 | 4.05 | 4.32 | 3.98 | 4.27 | +0.34 | +8.65% | 1,162,800 |
| Nov 3, 2026 | 3.74 | 3.99 | 3.74 | 3.93 | +0.23 | +6.22% | 1,129,700 |
| Nov 2, 2026 | 3.67 | 3.78 | 3.61 | 3.70 | +0.03 | +0.82% | 878,200 |
| Oct 30, 2026 | 3.58 | 3.69 | 3.42 | 3.67 | +0.02 | +0.55% | 1,019,900 |
| Oct 29, 2026 | 3.68 | 3.82 | 3.60 | 3.65 | -0.03 | -0.82% | 709,600 |
| Oct 28, 2026 | 3.44 | 3.69 | 3.40 | 3.68 | +0.22 | +6.36% | 1,033,200 |
| Oct 27, 2026 | 3.32 | 3.53 | 3.28 | 3.46 | +0.14 | +4.22% | 1,303,300 |
| Oct 26, 2026 | 3.49 | 3.50 | 3.23 | 3.32 | -0.15 | -4.32% | 1,520,400 |
| Oct 23, 2026 | 3.79 | 3.83 | 3.44 | 3.47 | -0.35 | -9.16% | 1,117,800 |
| Oct 22, 2026 | 4.04 | 4.10 | 3.80 | 3.82 | -0.30 | -7.28% | 894,100 |
| Oct 21, 2026 | 4.03 | 4.22 | 4.00 | 4.12 | +0.11 | +2.74% | 1,353,800 |
| Oct 20, 2026 | 3.82 | 4.15 | 3.78 | 4.01 | +0.19 | +4.97% | 1,460,600 |
| Oct 19, 2026 | 3.87 | 3.94 | 3.69 | 3.82 | -0.02 | -0.52% | 1,527,200 |
| Oct 16, 2026 | 4.12 | 4.13 | 3.75 | 3.84 | -0.21 | -5.19% | 2,527,000 |
| Oct 15, 2026 | 4.15 | 4.28 | 3.98 | 4.05 | -0.05 | -1.22% | 2,952,900 |
| Oct 14, 2026 | 4.40 | 4.40 | 4.08 | 4.10 | -0.14 | -3.30% | 1,198,400 |
| Oct 13, 2026 | 4.76 | 4.77 | 4.23 | 4.24 | -0.40 | -8.62% | 1,291,500 |
| Oct 12, 2026 | 4.63 | 4.88 | 4.60 | 4.64 | -0.01 | -0.22% | 1,623,200 |
| Oct 9, 2026 | 4.46 | 4.74 | 4.45 | 4.65 | +0.19 | +4.26% | 1,255,400 |
| Oct 8, 2026 | 4.41 | 4.48 | 4.25 | 4.46 | +0.05 | +1.13% | 1,345,700 |
| Oct 7, 2026 | 4.35 | 4.66 | 4.25 | 4.41 | +0.03 | +0.68% | 1,839,800 |
| Oct 6, 2026 | 4.47 | 4.48 | 4.19 | 4.38 | 0.00 | 0.00% | 2,534,000 |
| Oct 5, 2026 | 4.57 | 4.64 | 4.34 | 4.38 | -0.20 | -4.37% | 2,534,900 |
| Oct 2, 2026 | 4.56 | 4.67 | 4.45 | 4.58 | +0.07 | +1.55% | 1,789,500 |
| Oct 1, 2026 | 4.89 | 4.91 | 4.51 | 4.51 | -0.33 | -6.82% | 1,873,800 |
| Sep 30, 2026 | 4.96 | 5.32 | 4.83 | 4.84 | -0.12 | -2.42% | 2,458,000 |
| Sep 29, 2026 | 5.07 | 5.15 | 4.80 | 4.96 | -0.09 | -1.78% | 1,525,100 |
| Sep 28, 2026 | 4.75 | 5.14 | 4.63 | 5.05 | +0.29 | +6.09% | 1,161,400 |
| Sep 25, 2026 | 4.89 | 4.93 | 4.70 | 4.76 | -0.11 | -2.26% | 1,244,700 |
| Sep 24, 2026 | 4.76 | 4.96 | 4.60 | 4.87 | +0.04 | +0.83% | 1,831,200 |
| Sep 23, 2026 | 5.14 | 5.16 | 4.65 | 4.83 | -0.33 | -6.40% | 3,055,100 |
| Sep 22, 2026 | 5.20 | 5.30 | 5.04 | 5.16 | -0.06 | -1.15% | 1,172,000 |
| Sep 21, 2026 | 5.17 | 5.55 | 5.17 | 5.22 | +0.04 | +0.77% | 1,979,800 |
| Sep 18, 2026 | 5.29 | 5.34 | 5.11 | 5.18 | -0.10 | -1.89% | 5,541,000 |
| Sep 17, 2026 | 5.46 | 5.62 | 5.23 | 5.28 | -0.13 | -2.40% | 1,531,100 |
| Sep 16, 2026 | 5.80 | 5.80 | 5.35 | 5.41 | -0.41 | -7.04% | 2,335,200 |
| Sep 15, 2026 | 5.94 | 5.95 | 5.67 | 5.82 | -0.15 | -2.51% | 1,991,900 |
| Sep 14, 2026 | 6.02 | 6.22 | 5.80 | 5.97 | -0.07 | -1.16% | 2,550,100 |
| Sep 11, 2026 | 6.16 | 6.58 | 5.77 | 6.04 | -0.03 | -0.49% | 4,652,000 |
| Sep 10, 2026 | 5.87 | 6.24 | 5.40 | 6.07 | +0.34 | +5.93% | 6,536,900 |
| Sep 9, 2026 | 5.31 | 7.07 | 5.31 | 5.73 | +1.39 | +32.03% | 54,319,700 |
| Sep 8, 2026 | 4.53 | 4.62 | 4.31 | 4.34 | -0.33 | -7.07% | 2,267,600 |
| Sep 4, 2026 | 4.53 | 4.80 | 4.40 | 4.67 | +0.07 | +1.52% | 2,239,600 |
| Sep 3, 2026 | 4.66 | 4.83 | 4.28 | 4.60 | +0.15 | +3.37% | 4,425,600 |
| Sep 2, 2026 | 3.86 | 4.52 | 3.86 | 4.45 | +0.62 | +16.19% | 4,994,700 |
| Sep 1, 2026 | 3.65 | 3.85 | 3.59 | 3.83 | +0.21 | +5.80% | 868,600 |
| Aug 31, 2026 | 3.71 | 3.72 | 3.51 | 3.62 | -0.07 | -1.90% | 584,100 |
| Aug 28, 2026 | 3.85 | 3.86 | 3.63 | 3.69 | -0.16 | -4.16% | 823,600 |
| Aug 27, 2026 | 3.80 | 3.92 | 3.79 | 3.85 | +0.05 | +1.32% | 546,100 |
| Aug 26, 2026 | 4.17 | 4.21 | 3.77 | 3.80 | -0.31 | -7.54% | 908,700 |
| Aug 25, 2026 | 4.07 | 4.42 | 4.04 | 4.11 | +0.08 | +1.99% | 1,496,000 |
| Aug 24, 2026 | 4.02 | 4.24 | 3.82 | 4.03 | -0.02 | -0.49% | 812,200 |
| Aug 21, 2026 | 4.16 | 4.33 | 4.02 | 4.05 | -0.07 | -1.70% | 1,045,000 |
| Aug 20, 2026 | 4.01 | 4.26 | 4.01 | 4.12 | +0.05 | +1.23% | 1,461,500 |
| Aug 19, 2026 | 3.76 | 4.08 | 3.76 | 4.07 | +0.38 | +10.30% | 732,000 |
| Aug 18, 2026 | 3.65 | 3.71 | 3.59 | 3.69 | +0.04 | +1.10% | 752,900 |
| Aug 17, 2026 | 3.60 | 3.75 | 3.55 | 3.65 | +0.04 | +1.11% | 608,400 |
| Aug 14, 2026 | 3.74 | 3.75 | 3.56 | 3.61 | -0.11 | -2.96% | 414,200 |
65 days, newest first. Daily bars as drawn on the IRD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.