Opus Genetics, Inc. - Common Stock (IRD)

Historical Prices For Opus Genetics, Inc. - Common Stock (IRD)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	0.98	1.05	0.93	1.00	776,249	1.00
6/04/2025	0.99	1.08	0.99	0.99	754,115	0.99
6/03/2025	1.04	1.09	0.99	1.01	1,671,786	1.01
6/02/2025	1.69	1.75	1.05	1.09	40,215,822	1.09
5/30/2025	0.98	1.04	0.98	0.99	73,087	0.99
5/29/2025	1.01	1.03	0.95	0.99	204,035	0.99
5/28/2025	1.02	1.03	1.00	1.00	104,157	1.00
5/27/2025	1.02	1.03	1.00	1.02	161,177	1.02
5/23/2025	0.97	1.02	0.96	1.02	102,175	1.02
5/22/2025	1.01	1.01	0.98	1.01	58,582	1.01
5/21/2025	0.99	1.02	0.97	1.02	87,492	1.02
5/20/2025	1.00	1.03	0.99	0.99	153,565	0.99
5/19/2025	1.04	1.09	0.98	1.01	82,800	1.01
5/16/2025	0.94	1.07	0.94	1.02	296,173	1.02
5/15/2025	0.98	1.00	0.94	0.95	38,483	0.95
5/14/2025	0.94	0.97	0.93	0.95	148,580	0.95
5/13/2025	0.95	0.96	0.93	0.96	150,703	0.96
5/12/2025	0.94	0.97	0.93	0.95	81,662	0.95
5/09/2025	0.95	0.99	0.93	0.95	55,819	0.95
5/08/2025	1.03	1.04	0.93	1.00	304,947	1.00
5/07/2025	0.92	1.02	0.92	1.02	576,734	1.02
5/06/2025	0.94	0.94	0.92	0.93	162,887	0.93
5/05/2025	0.95	0.96	0.94	0.95	52,427	0.95
5/02/2025	0.95	0.98	0.94	0.95	125,834	0.95
5/01/2025	0.98	0.98	0.93	0.94	115,761	0.94
4/30/2025	0.88	1.03	0.86	0.95	456,080	0.95
4/29/2025	0.83	0.92	0.81	0.86	230,666	0.86
4/28/2025	0.85	0.87	0.82	0.86	27,503	0.86
4/25/2025	0.80	0.84	0.75	0.84	162,623	0.84
4/24/2025	0.76	0.82	0.73	0.80	234,872	0.80
4/23/2025	0.75	0.77	0.72	0.76	165,612	0.76
4/22/2025	0.76	0.77	0.72	0.73	108,619	0.73
4/21/2025	0.76	0.80	0.71	0.74	149,179	0.74
4/17/2025	0.73	0.81	0.73	0.76	52,772	0.76
4/16/2025	0.82	0.83	0.72	0.74	176,022	0.74
4/15/2025	0.86	0.89	0.78	0.80	131,393	0.80
4/14/2025	0.70	0.83	0.70	0.82	129,200	0.82
4/11/2025	0.74	0.75	0.70	0.71	277,044	0.71
4/10/2025	0.74	0.76	0.65	0.71	545,193	0.71
4/09/2025	0.74	0.80	0.72	0.76	270,097	0.76
4/08/2025	0.87	0.90	0.71	0.75	261,829	0.75
4/07/2025	0.89	0.89	0.80	0.85	177,723	0.85
4/04/2025	0.99	0.99	0.88	0.89	192,888	0.89
4/03/2025	0.93	1.14	0.87	0.98	334,252	0.98
4/02/2025	0.91	0.96	0.90	0.93	119,967	0.93
4/01/2025	0.99	1.00	0.89	0.91	224,763	0.91
3/31/2025	0.97	1.05	0.95	0.98	173,386	0.98
3/28/2025	0.99	1.06	0.97	1.01	189,612	1.01
3/27/2025	1.02	1.03	0.98	0.99	121,186	0.99
3/26/2025	1.13	1.13	1.00	1.03	177,893	1.03
3/25/2025	1.15	1.16	0.96	1.13	889,886	1.13
3/24/2025	1.16	1.28	1.11	1.15	445,195	1.15
3/21/2025	1.09	1.29	1.08	1.26	956,197	1.26
3/20/2025	1.15	1.16	1.11	1.15	169,139	1.15
3/19/2025	1.12	1.21	1.12	1.15	347,827	1.15
3/18/2025	0.94	1.17	0.93	1.11	1,094,765	1.11
3/17/2025	0.93	0.96	0.93	0.94	67,211	0.94
3/14/2025	0.93	0.97	0.92	0.93	56,596	0.93
3/13/2025	0.93	0.97	0.91	0.93	54,743	0.93
3/12/2025	0.95	0.97	0.91	0.93	97,072	0.93
3/11/2025	0.93	0.98	0.88	0.97	192,539	0.97
3/10/2025	0.98	1.00	0.92	0.93	97,713	0.93
3/07/2025	0.99	1.03	0.97	1.00	50,830	1.00
3/06/2025	1.00	1.02	0.95	1.00	64,179	1.00