NASDAQ:IRD | Historical Stock Price | Opus Genetics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-11-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.70$3.61$18.57$95.42$490.36$2,520.002005-11-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.01$3.01308,800——
2023-12-28$3.10$3.10253,100——
2023-12-27$3.04$3.04482,400——
2023-12-26$2.97$2.97472,900——
2023-12-22$2.75$2.75285,600——
2023-12-21$2.63$2.63200,100——
2023-12-20$2.59$2.59222,200——
2023-12-19$2.65$2.65224,900——
2023-12-18$2.61$2.61234,600——
2023-12-15$2.63$2.63152,700——
2023-12-14$2.64$2.64198,800——
2023-12-13$2.69$2.69216,900——
2023-12-12$2.63$2.63188,600——
2023-12-11$2.71$2.71398,100——
2023-12-08$2.78$2.78228,500——
2023-12-07$2.83$2.83279,400——
2023-12-06$2.76$2.76191,600——
2023-12-05$2.79$2.79293,400——
2023-12-04$2.89$2.89278,900——
2023-12-01$2.99$2.99285,100——
2023-11-30$3.05$3.05275,100——
2023-11-29$2.74$2.74109,500——
2023-11-28$2.70$2.70256,200——
2023-11-27$2.79$2.79411,900——
2023-11-24$2.83$2.83135,300——
2023-11-22$2.81$2.81236,200——
2023-11-21$2.85$2.85289,200——
2023-11-20$2.90$2.90348,500——
2023-11-17$2.93$2.93223,100——
2023-11-16$2.92$2.92204,300——
2023-11-15$3.15$3.15143,400——
2023-11-14$3.21$3.21275,200——
2023-11-13$2.88$2.88133,100——
2023-11-10$2.83$2.83140,000——
2023-11-09$2.88$2.88176,500——
2023-11-08$3.04$3.04199,200——
2023-11-07$3.21$3.21189,200——
2023-11-06$3.00$3.00393,600——
2023-11-03$2.74$2.74223,500——
2023-11-02$2.75$2.75297,200——
2023-11-01$2.87$2.87176,800——
2023-10-31$2.85$2.85110,700——
2023-10-30$2.81$2.81132,500——
2023-10-27$2.76$2.7653,100——
2023-10-26$2.79$2.79139,800——
2023-10-25$2.77$2.77218,500——
2023-10-24$2.95$2.9579,200——
2023-10-23$2.88$2.8892,600——
2023-10-20$2.97$2.97112,000——
2023-10-19$2.98$2.98263,300——
2023-10-18$3.17$3.17234,800——
2023-10-17$3.28$3.2895,500——
2023-10-16$3.28$3.28103,200——
2023-10-13$3.34$3.34145,800——
2023-10-12$3.25$3.25151,600——
2023-10-11$3.31$3.31177,100——
2023-10-10$3.43$3.43161,600——
2023-10-09$3.44$3.44162,600——
2023-10-06$3.53$3.53142,600——
2023-10-05$3.45$3.45212,300——
2023-10-04$3.26$3.26311,500——
2023-10-03$3.36$3.36226,800——
2023-10-02$3.64$3.64390,000——
2023-09-29$3.35$3.35768,100——
2023-09-28$3.48$3.48791,100——
2023-09-27$3.78$3.782,151,400——
2023-09-26$4.02$4.021,155,200——
2023-09-25$3.90$3.90290,000——
2023-09-22$3.87$3.87209,600——
2023-09-21$3.89$3.89179,200——
2023-09-20$3.96$3.96157,500——
2023-09-19$4.01$4.01222,100——
2023-09-18$3.96$3.96229,500——
2023-09-15$4.01$4.01321,700——
2023-09-14$4.02$4.02346,100——
2023-09-13$3.90$3.90228,900——
2023-09-12$4.08$4.08248,400——
2023-09-11$4.05$4.05255,400——
2023-09-08$4.01$4.01223,600——
2023-09-07$3.99$3.99106,800——
2023-09-06$3.82$3.8298,800——
2023-09-05$3.89$3.89258,500——
2023-09-01$3.92$3.92167,500——
2023-08-31$3.99$3.99202,600——
2023-08-30$3.99$3.99118,700——
2023-08-29$3.96$3.96158,400——
2023-08-28$3.99$3.99169,400——
2023-08-25$3.93$3.93127,900——
2023-08-24$3.85$3.85184,200——
2023-08-23$3.99$3.99154,700——
2023-08-22$3.96$3.96121,700——
2023-08-21$4.03$4.03123,000——
2023-08-18$4.02$4.02106,400——
2023-08-17$4.08$4.08101,500——
2023-08-16$4.17$4.17154,000——
2023-08-15$4.19$4.19137,200——
2023-08-14$4.16$4.16177,800——
2023-08-11$4.22$4.2275,300——
2023-08-10$4.14$4.1470,200——
2023-08-09$4.11$4.1181,200——
2023-08-08$4.26$4.2632,300——
2023-08-07$4.20$4.20120,700——
2023-08-04$4.01$4.0168,700——
2023-08-03$4.10$4.1085,900——
2023-08-02$4.26$4.2692,600——
2023-08-01$4.17$4.17136,300——
2023-07-31$4.33$4.33174,200——
2023-07-28$4.02$4.02106,600——
2023-07-27$3.84$3.8485,300——
2023-07-26$3.95$3.95121,500——
2023-07-25$3.98$3.9855,400——
2023-07-24$3.93$3.93110,300——
2023-07-21$4.08$4.0881,500——
2023-07-20$3.96$3.9667,700——
2023-07-19$4.08$4.08111,100——
2023-07-18$4.06$4.0665,300——
2023-07-17$4.09$4.09179,800——
2023-07-14$4.14$4.1475,700——
2023-07-13$4.24$4.24227,500——
2023-07-12$3.98$3.9888,100——
2023-07-11$4.01$4.0183,500——
2023-07-10$4.15$4.15103,700——
2023-07-07$4.07$4.07119,600——
2023-07-06$3.97$3.97311,600——
2023-07-05$4.14$4.14235,600——
2023-07-03$4.28$4.28202,800——
2023-06-30$4.34$4.34303,500——
2023-06-29$4.12$4.12220,300——
2023-06-28$3.82$3.82107,300——
2023-06-27$3.69$3.69312,000——
2023-06-26$3.87$3.87175,000——
2023-06-23$3.91$3.91128,800——
2023-06-22$4.06$4.06136,900——
2023-06-21$4.12$4.12251,200——
2023-06-20$3.97$3.97112,600——
2023-06-16$3.87$3.8795,500——
2023-06-15$3.99$3.99137,600——
2023-06-14$3.86$3.86104,400——
2023-06-13$3.94$3.94139,900——
2023-06-12$3.83$3.83220,200——
2023-06-09$3.76$3.76163,500——
2023-06-08$3.96$3.96151,000——
2023-06-07$3.84$3.84114,900——
2023-06-06$3.83$3.83207,200——
2023-06-05$3.66$3.66344,200——
2023-06-02$3.85$3.85260,800——
2023-06-01$4.02$4.02228,800——
2023-05-31$3.86$3.86123,700——
2023-05-30$3.82$3.82100,300——
2023-05-26$3.89$3.89425,000——
2023-05-25$3.63$3.63407,400——
2023-05-24$3.87$3.87322,300——
2023-05-23$4.03$4.03277,300——
2023-05-22$4.07$4.07808,700——
2023-05-19$4.34$4.34253,700——
2023-05-18$4.35$4.35598,300——
2023-05-17$4.75$4.75636,900——
2023-05-16$4.89$4.89503,100——
2023-05-15$5.02$5.021,397,400——
2023-05-12$6.03$6.03560,700——
2023-05-11$6.35$6.35576,900——
2023-05-10$6.24$6.24384,600——
2023-05-09$5.80$5.80278,400——
2023-05-08$5.81$5.81500,100——
2023-05-05$6.18$6.18293,000——
2023-05-04$5.86$5.86350,900——
2023-05-03$5.81$5.81304,400——
2023-05-02$5.52$5.52460,200——
2023-05-01$6.02$6.02670,500——
2023-04-28$5.13$5.13348,700——
2023-04-27$5.30$5.30177,100——
2023-04-26$5.17$5.17388,300——
2023-04-25$4.94$4.94425,200——
2023-04-24$5.35$5.35588,900——
2023-04-21$5.17$5.172,046,600——
2023-04-20$6.16$6.16545,400——
2023-04-19$6.38$6.38542,500——
2023-04-18$6.04$6.04476,800——
2023-04-17$5.80$5.80604,900——
2023-04-14$5.36$5.36492,600——
2023-04-13$5.39$5.39474,000——
2023-04-12$5.68$5.68509,900——
2023-04-11$5.41$5.41490,300——
2023-04-10$5.37$5.37831,700——
2023-04-06$4.85$4.85431,800——
2023-04-05$4.72$4.72589,800——
2023-04-04$5.19$5.19890,900——
2023-04-03$4.51$4.51648,100——
2023-03-31$3.75$3.7546,400——
2023-03-30$3.83$3.8394,200——
2023-03-29$3.60$3.6024,700——
2023-03-28$3.55$3.5529,500——
2023-03-27$3.68$3.6835,700——
2023-03-24$3.69$3.6955,100——
2023-03-23$3.60$3.6043,100——
2023-03-22$3.59$3.5972,200——
2023-03-21$3.79$3.7929,900——
2023-03-20$3.73$3.7349,100——
2023-03-17$3.77$3.77143,200——
2023-03-16$3.85$3.85132,100——
2023-03-15$3.75$3.7576,200——
2023-03-14$3.73$3.73111,000——
2023-03-13$3.51$3.5164,900——
2023-03-10$3.40$3.4089,400——
2023-03-09$3.55$3.5559,200——
2023-03-08$3.77$3.7770,300——
2023-03-07$3.66$3.6650,400——
2023-03-06$3.75$3.7569,700——
2023-03-03$3.70$3.7037,000——
2023-03-02$3.56$3.5628,400——
2023-03-01$3.48$3.4848,400——
2023-02-28$3.45$3.4559,700——
2023-02-27$3.48$3.4865,900——
2023-02-24$3.47$3.4750,400——
2023-02-23$3.46$3.4644,000——
2023-02-22$3.50$3.5061,800——
2023-02-21$3.45$3.4580,100——
2023-02-17$3.76$3.7660,300——
2023-02-16$3.83$3.83116,800——
2023-02-15$3.83$3.83132,000——
2023-02-14$3.76$3.7660,600——
2023-02-13$3.77$3.77270,400——
2023-02-10$3.28$3.2858,100——
2023-02-09$3.31$3.31101,600——
2023-02-08$3.44$3.4456,400——
2023-02-07$3.55$3.5565,200——
2023-02-06$3.48$3.4839,700——
2023-02-03$3.50$3.5069,600——
2023-02-02$3.50$3.50110,100——
2023-02-01$3.54$3.5498,900——
2023-01-31$3.47$3.47113,500——
2023-01-30$3.44$3.44164,700——
2023-01-27$3.41$3.41346,500——
2023-01-26$3.01$3.01919,500——
2023-01-25$3.76$3.76433,100——
2023-01-24$3.69$3.6953,400——
2023-01-23$3.67$3.67171,300——
2023-01-20$3.85$3.8575,700——
2023-01-19$3.82$3.82104,600——
2023-01-18$3.72$3.7289,500——
2023-01-17$3.65$3.65101,300——
2023-01-13$3.68$3.68122,700——
2023-01-12$3.65$3.6566,900——
2023-01-11$3.60$3.6090,800——
2023-01-10$3.50$3.5081,600——
2023-01-09$3.40$3.40104,800——
2023-01-06$3.17$3.17158,900——
2023-01-05$3.40$3.40249,800——
2023-01-04$3.57$3.57193,600——
2023-01-03$3.51$3.51262,500——