OPNT stock overview

Opiant Pharmaceuticals Inc

OPNT IPO: 2009-12-02
20.79 (+1.00%)
36M market cap
3,330 trading days in total
OPNT Latest trading day: 2023-02-23

NasdaqCM
Health Care
Major Pharmaceuticals
Dr. Roger Crystal
21 full-time employees
Santa Monica, CALIFORNIA

OPNT stock Buy and Hold Potential More info

INVESTMENT at 2009-12-02 open

OPNT open price was $1.20

1,000.00

Click to edit

HOLDING TIME

3329 trading days

13 years 86 days

TODAY'S WORTH

As of 2023-02-23 close price ($20.79)

17,325.00

Click to edit

ROI: +1,632.50% (17.33x) – ANNU: +24.05% (1.24x)

OPNT Dividends

We don't have any infomation about OPNT dividends.
It seems that OPNT have not paid any dividends in it's entire history.

OPNT Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	1100 100 shares on 2009-12-02 1 shares on 2023-02-23	1	1	2014-12-31On 2014-12-31 split factor was 1:100

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OPNT Latest trading days

This table contains the list of 500 latest trading days of OPNT.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		18.09	0.02	0.27	68,567	18.13	18.68	17.54	6.19	-0.15	0.43
3330	2023-02-23	20.79	0.08	-0.38	45,782	20.86	20.90	20.56	1.63	-0.34	0.00
3329	2023-02-22	20.87	0.07	0.34	24,155	20.79	21.02	20.75	1.30	0.38	-0.05
3328	2023-02-21	20.80	0.18	-0.86	25,930	20.99	20.99	20.74	1.19	-0.91	-0.05
3327	2023-02-17	20.98	0.12	0.58	30,258	20.95	21.00	20.82	0.86	0.14	0.05
3326	2023-02-16	20.86	0.13	-0.62	52,725	21.46	21.46	20.83	2.94	-2.80	0.43
3325	2023-02-15	20.99	0.03	0.14	43,267	20.88	21.00	20.81	0.91	0.53	2.24
3324	2023-02-14	20.96	0.04	-0.19	17,363	20.96	21.08	20.85	1.10	0.00	-0.38
3323	2023-02-13	21.00	0.10	-0.47	13,716	20.98	21.02	20.86	0.76	0.10	-0.19
3322	2023-02-10	21.10	0.29	1.39	13,447	21.05	21.13	20.74	1.85	0.24	-0.57
3321	2023-02-09	20.81	0.29	-1.37	44,253	21.10	21.10	20.75	1.66	-1.37	1.15
3320	2023-02-08	21.10	0.07	0.33	105,276	21.00	21.14	20.84	1.43	0.48	0.00
3319	2023-02-07	21.03	0.23	1.11	37,576	20.81	21.10	20.65	2.16	1.06	-0.14
3318	2023-02-06	20.80	0.60	2.97	237,623	20.40	21.13	20.40	3.58	1.96	0.05
3317	2023-02-03	20.20	0.10	0.50	22,762	20.02	20.25	20.02	1.15	0.90	0.99
3316	2023-02-02	20.10	0.07	0.35	38,107	20.07	20.14	20.00	0.70	0.15	-0.40
3315	2023-02-01	20.03	0.15	-0.74	231,125	20.20	20.21	20.01	0.99	-0.84	0.20
3314	2023-01-31	20.18	0.05	-0.25	115,045	20.24	20.30	20.15	0.74	-0.30	0.10
3313	2023-01-30	20.23	0.03	-0.15	74,825	20.25	20.30	20.22	0.40	-0.10	0.05
3312	2023-01-27	20.26	0.02	-0.10	65,762	20.32	20.36	20.24	0.59	-0.30	-0.05
3311	2023-01-26	20.28	0.41	-1.98	215,292	20.75	20.75	19.96	3.81	-2.27	0.20
3310	2023-01-25	20.69	0.26	1.27	73,878	20.43	20.84	20.33	2.50	1.27	0.29
3309	2023-01-24	20.43	0.01	-0.05	41,837	20.50	20.54	20.43	0.54	-0.34	0.00
3308	2023-01-23	20.44	0.04	0.20	55,708	20.38	20.51	20.38	0.64	0.29	0.29
3307	2023-01-20	20.40	0.05	-0.24	32,485	20.65	20.75	20.40	1.69	-1.21	-0.10
3306	2023-01-19	20.45	0.07	0.34	39,429	20.38	20.45	20.37	0.39	0.34	0.98
3305	2023-01-18	20.38	0.03	-0.15	35,180	20.31	20.41	20.31	0.49	0.34	0.00
3304	2023-01-17	20.41	0.15	0.74	36,167	20.21	20.41	20.21	0.99	0.99	-0.49
3303	2023-01-13	20.26	0.04	0.20	35,179	20.26	20.28	20.20	0.39	0.00	-0.25
3302	2023-01-12	20.22	0.01	0.05	28,789	20.20	20.29	20.20	0.45	0.10	0.20
3301	2023-01-11	20.21	0.01	0.05	26,468	20.20	20.23	20.20	0.15	0.05	-0.05
3300	2023-01-10	20.20	0.00	0.00	58,195	20.20	20.22	20.19	0.15	0.00	0.00
3299	2023-01-09	20.20	0.01	0.05	48,325	20.20	20.22	20.19	0.15	0.00	0.00
3298	2023-01-06	20.19	0.05	-0.25	64,766	20.29	20.29	20.19	0.49	-0.49	0.05
3297	2023-01-05	20.24	0.03	0.15	153,500	20.20	20.28	20.20	0.40	0.20	0.25
3296	2023-01-04	20.21	0.03	-0.15	121,383	20.22	20.28	20.20	0.40	-0.05	-0.05
3295	2023-01-03	20.24	0.04	-0.20	115,673	20.25	20.34	20.20	0.69	-0.05	-0.10
3294	2022-12-30	20.28	0.01	-0.05	24,128	20.23	20.46	20.21	1.24	0.25	-0.15
3293	2022-12-29	20.29	0.06	0.30	44,277	20.27	20.30	20.21	0.44	0.10	-0.30
3292	2022-12-28	20.23	0.03	0.15	43,272	20.29	20.29	20.21	0.39	-0.30	0.20
3291	2022-12-27	20.20	0.00	0.00	47,579	20.23	20.23	20.20	0.15	-0.15	0.45
3290	2022-12-22	20.20	0.06	-0.30	48,671	20.28	20.35	20.20	0.74	-0.39	0.15
3289	2022-12-21	20.26	0.02	0.10	39,097	20.42	20.42	20.23	0.93	-0.78	0.10
3288	2022-12-20	20.24	0.04	0.20	52,660	20.26	20.33	20.21	0.59	-0.10	0.89
3287	2022-12-19	20.20	0.05	-0.25	48,174	20.29	20.30	20.20	0.49	-0.44	0.30
3286	2022-12-16	20.25	0.02	0.10	76,755	20.21	20.29	20.21	0.40	0.20	0.20
3285	2022-12-15	20.23	0.02	0.10	64,735	20.24	20.33	20.21	0.59	-0.05	-0.10
3284	2022-12-14	20.21	0.00	0.00	115,980	20.20	20.27	20.20	0.35	0.05	0.15
3283	2022-12-13	20.21	0.01	0.05	124,766	20.20	20.25	20.20	0.25	0.05	-0.05
3282	2022-12-12	20.20	0.01	-0.05	105,307	20.33	20.33	20.19	0.69	-0.64	0.00
3281	2022-12-09	20.21	0.02	-0.10	139,203	20.29	20.38	20.15	1.13	-0.39	0.59
3280	2022-12-08	20.23	0.03	0.15	119,883	20.21	20.42	20.20	1.09	0.10	0.30
3279	2022-12-07	20.20	0.04	0.20	107,016	20.15	20.25	20.11	0.69	0.25	0.05
3278	2022-12-06	20.16	0.06	-0.30	48,910	20.25	20.25	20.16	0.44	-0.44	-0.05
3277	2022-12-05	20.22	0.05	0.25	147,096	20.15	20.25	20.10	0.74	0.35	0.15
3276	2022-12-02	20.17	0.02	-0.10	33,743	20.12	20.20	20.12	0.40	0.25	-0.10
3275	2022-12-01	20.19	0.07	0.35	132,873	20.15	20.20	20.10	0.50	0.20	-0.35
3274	2022-11-30	20.12	0.00	0.00	81,061	20.10	20.15	20.10	0.25	0.10	0.15
3273	2022-11-29	20.12	0.02	0.10	149,393	20.11	20.12	20.08	0.20	0.05	-0.10
3272	2022-11-28	20.10	0.02	0.10	156,955	20.07	20.20	20.07	0.65	0.15	0.05
3271	2022-11-25	20.08	0.00	0.00	137,620	20.08	20.22	20.06	0.80	0.00	-0.05
3270	2022-11-23	20.08	0.01	-0.05	83,303	20.06	20.12	20.05	0.35	0.10	0.00
3269	2022-11-22	20.09	0.02	0.10	108,484	20.24	20.24	20.03	1.04	-0.74	-0.15
3268	2022-11-21	20.07	0.02	-0.10	91,874	20.09	20.13	20.00	0.65	-0.10	0.85
3267	2022-11-18	20.09	0.04	-0.20	141,707	20.20	20.25	20.04	1.04	-0.54	0.00
3266	2022-11-17	20.13	0.01	0.05	202,617	20.12	20.17	20.07	0.50	0.05	0.35
3265	2022-11-16	20.12	0.06	-0.30	241,434	20.15	20.19	20.10	0.45	-0.15	0.00
3264	2022-11-15	20.18	0.08	0.40	248,146	20.27	20.27	20.09	0.89	-0.44	-0.15
3263	2022-11-14	20.10	10.60	111.58	1,859,614	20.50	20.50	20.08	2.05	-1.95	0.85
3262	2022-11-11	9.50	0.10	1.06	27,080	9.35	9.82	9.26	5.99	1.60	115.79
3261	2022-11-10	9.40	0.02	0.21	31,542	9.61	9.99	9.34	6.76	-2.19	-0.53
3260	2022-11-09	9.38	0.12	-1.26	12,688	9.51	9.51	9.26	2.63	-1.37	2.45
3259	2022-11-08	9.50	0.10	1.06	12,034	9.52	9.88	9.50	3.99	-0.21	0.11
3258	2022-11-07	9.40	0.10	-1.05	15,945	9.66	9.71	9.40	3.21	-2.69	1.28
3257	2022-11-04	9.50	0.39	-3.94	14,525	9.90	9.90	9.50	4.04	-4.04	1.68
3256	2022-11-03	9.89	0.27	-2.66	8,640	10.20	10.20	9.82	3.73	-3.04	0.10
3255	2022-11-02	10.16	0.26	2.63	16,347	9.83	10.31	9.62	7.02	3.36	0.39
3254	2022-11-01	9.90	0.37	3.88	20,662	9.73	10.00	9.73	2.77	1.75	-0.71
3253	2022-10-31	9.53	0.18	-1.85	19,959	9.83	9.90	9.53	3.76	-3.05	2.10
3252	2022-10-28	9.71	0.04	-0.41	11,253	9.98	9.99	9.63	3.61	-2.71	1.24
3251	2022-10-27	9.75	0.02	-0.20	5,024	9.76	9.95	9.68	2.77	-0.10	2.36
3250	2022-10-26	9.77	0.03	-0.31	22,096	9.73	9.97	9.68	2.98	0.41	-0.10
3249	2022-10-25	9.80	0.08	0.82	14,809	9.72	9.98	9.62	3.70	0.82	-0.71
3248	2022-10-24	9.72	0.27	-2.70	8,652	9.88	9.90	9.62	2.83	-1.62	0.00
3247	2022-10-21	9.99	0.24	2.46	10,810	9.71	9.99	9.65	3.50	2.88	-1.10
3246	2022-10-20	9.75	0.12	1.25	5,203	9.92	10.00	9.63	3.73	-1.71	-0.41
3245	2022-10-19	9.63	0.28	-2.83	18,479	9.99	9.99	9.51	4.80	-3.60	3.01
3244	2022-10-18	9.91	0.08	-0.80	7,951	10.02	10.27	9.82	4.49	-1.10	0.81
3243	2022-10-17	9.99	0.13	1.32	12,771	10.09	10.34	9.77	5.65	-0.99	0.30
3242	2022-10-14	9.86	0.23	-2.28	9,222	10.06	10.26	9.70	5.57	-1.99	2.33
3241	2022-10-13	10.09	0.04	0.40	16,414	9.93	10.13	9.60	5.34	1.61	-0.30
3240	2022-10-12	10.05	0.09	-0.89	11,670	10.18	10.23	9.99	2.36	-1.28	-1.19
3239	2022-10-11	10.14	0.06	0.60	8,521	10.14	10.94	10.05	8.78	0.00	0.39
3238	2022-10-10	10.08	0.30	-2.89	17,544	10.88	11.27	10.07	11.03	-7.35	0.60
3237	2022-10-07	10.38	0.57	-5.21	20,356	10.90	10.90	10.10	7.34	-4.77	4.82
3236	2022-10-06	10.95	0.12	-1.08	7,735	11.12	12.06	10.83	11.06	-1.53	-0.46
3235	2022-10-05	11.07	0.53	-4.57	23,113	11.74	11.77	11.07	5.96	-5.71	0.45
3234	2022-10-04	11.60	0.10	0.87	39,151	11.54	12.24	11.26	8.49	0.52	1.21
3233	2022-10-03	11.50	0.75	6.98	7,989	11.97	11.97	10.88	9.11	-3.93	0.35
3232	2022-09-30	10.75	0.28	2.67	12,206	10.32	11.34	10.32	9.88	4.17	11.35
3231	2022-09-29	10.47	0.16	-1.51	10,471	10.50	10.61	9.91	6.67	-0.29	-1.43
3230	2022-09-28	10.63	0.47	4.63	12,696	10.40	10.98	10.11	8.37	2.21	-1.22
3229	2022-09-27	10.16	0.34	-3.24	16,053	10.90	11.28	10.16	10.28	-6.79	2.36
3228	2022-09-26	10.50	0.01	-0.10	10,711	10.50	10.81	10.17	6.10	0.00	3.81
3227	2022-09-23	10.51	0.99	10.40	28,266	9.49	10.76	9.49	13.38	10.75	-0.10
3226	2022-09-22	9.52	0.75	-7.30	34,303	10.16	10.42	9.25	11.52	-6.30	-0.32
3225	2022-09-21	10.27	0.01	-0.10	13,075	10.81	11.35	10.16	11.01	-5.00	-1.07
3224	2022-09-20	10.28	0.51	-4.73	23,102	10.80	11.05	9.78	11.76	-4.81	5.16
3223	2022-09-19	10.79	0.34	-3.05	13,359	10.92	11.24	10.66	5.31	-1.19	0.09
3222	2022-09-16	11.13	0.07	0.63	9,222	11.00	11.22	10.80	3.82	1.18	-1.89
3221	2022-09-15	11.06	0.04	-0.36	6,272	11.16	11.35	10.95	3.58	-0.90	-0.54
3220	2022-09-14	11.10	0.18	-1.60	5,065	11.28	11.38	11.10	2.48	-1.60	0.54
3219	2022-09-13	11.28	0.29	2.64	11,727	10.95	11.37	10.95	3.84	3.01	0.00
3218	2022-09-12	10.99	0.00	0.00	15,449	11.13	11.52	10.95	5.12	-1.26	-0.36
3217	2022-09-09	10.99	0.31	-2.74	14,231	11.27	11.27	10.80	4.17	-2.48	1.27
3216	2022-09-08	11.30	0.46	4.24	5,398	11.04	11.43	10.92	4.62	2.36	-0.27
3215	2022-09-07	10.84	0.26	-2.34	6,980	11.01	11.34	10.80	4.90	-1.54	1.85
3214	2022-09-06	11.10	0.24	-2.12	9,844	11.49	11.49	10.95	4.70	-3.39	-0.81
3213	2022-09-02	11.34	0.10	0.89	4,326	11.53	11.68	11.33	3.04	-1.65	1.32
3212	2022-09-01	11.24	0.75	-6.26	21,685	11.71	11.71	10.80	7.77	-4.01	2.58
3211	2022-08-31	11.99	0.15	1.27	16,552	11.68	11.99	11.23	6.51	2.65	-2.34
3210	2022-08-30	11.84	0.35	3.05	11,804	11.79	11.90	11.51	3.31	0.42	-1.35
3209	2022-08-29	11.49	0.11	-0.95	11,419	11.65	11.75	11.20	4.72	-1.37	2.61
3208	2022-08-26	11.60	0.26	-2.19	11,596	12.17	12.17	11.25	7.56	-4.68	0.43
3207	2022-08-25	11.86	0.42	-3.42	5,346	12.35	12.35	11.81	4.37	-3.97	2.61
3206	2022-08-24	12.28	0.53	4.51	12,366	12.21	12.39	11.89	4.10	0.57	0.57
3205	2022-08-23	11.75	0.33	-2.73	12,006	12.25	12.25	11.40	6.94	-4.08	3.91
3204	2022-08-22	12.08	0.23	1.94	8,219	11.75	12.27	11.69	4.94	2.81	1.41
3203	2022-08-19	11.85	1.01	-7.85	18,841	12.52	12.71	11.56	9.19	-5.35	-0.84
3202	2022-08-18	12.86	0.06	-0.46	6,297	12.57	12.95	12.57	3.02	2.31	-2.64
3201	2022-08-17	12.92	0.01	0.08	9,230	12.94	13.01	12.44	4.40	-0.15	-2.71
3200	2022-08-16	12.91	0.10	0.78	8,753	13.22	13.22	12.74	3.63	-2.34	0.23
3199	2022-08-15	12.81	0.67	-4.97	16,718	13.12	13.49	12.00	11.36	-2.36	3.20
3198	2022-08-12	13.48	0.90	7.15	31,818	12.40	13.66	11.24	19.52	8.71	-2.67
3197	2022-08-11	12.58	0.63	-4.77	18,049	12.79	13.44	12.37	8.37	-1.64	-1.43
3196	2022-08-10	13.21	0.69	5.51	9,806	12.84	13.21	12.25	7.48	2.88	-3.18
3195	2022-08-09	12.52	0.62	5.21	25,330	11.88	13.00	11.13	15.74	5.39	2.56
3194	2022-08-08	11.90	0.06	0.51	7,567	11.74	12.00	11.55	3.83	1.36	-0.17
3193	2022-08-05	11.84	0.09	-0.75	9,241	11.91	11.91	11.37	4.53	-0.59	-0.84
3192	2022-08-04	11.93	0.68	6.04	15,129	11.49	12.10	11.43	5.83	3.83	-0.17
3191	2022-08-03	11.25	0.78	7.45	17,154	10.41	11.61	10.41	11.53	8.07	2.13
3190	2022-08-02	10.47	0.38	3.77	4,224	10.23	10.49	10.16	3.23	2.35	-0.57
3189	2022-08-01	10.09	0.18	-1.75	17,876	10.06	10.60	10.06	5.37	0.30	1.39
3188	2022-07-29	10.27	0.03	-0.29	47,062	10.30	10.43	9.88	5.34	-0.29	-2.04
3187	2022-07-28	10.30	0.03	0.29	8,943	10.43	10.48	10.16	3.07	-1.25	0.00
3186	2022-07-27	10.27	0.03	0.29	9,757	10.34	10.44	10.20	2.32	-0.68	1.56
3185	2022-07-26	10.24	0.16	1.59	6,054	10.12	10.24	10.08	1.58	1.19	0.98
3184	2022-07-25	10.08	0.02	-0.20	11,581	10.36	10.67	10.07	5.79	-2.70	0.40
3183	2022-07-22	10.10	0.40	-3.81	16,139	10.78	10.78	9.98	7.42	-6.31	2.57
3182	2022-07-21	10.50	0.06	0.57	35,315	10.43	11.00	10.01	9.49	0.67	2.67
3181	2022-07-20	10.44	0.14	1.36	29,455	10.54	10.96	10.25	6.74	-0.95	-0.10
3180	2022-07-19	10.30	0.35	-3.29	32,132	10.58	11.25	10.27	9.26	-2.65	2.33
3179	2022-07-18	10.65	0.45	-4.05	23,415	10.77	10.77	10.52	2.32	-1.11	-0.66
3178	2022-07-15	11.10	0.31	-2.72	11,787	11.38	11.45	11.00	3.95	-2.46	-2.97
3177	2022-07-14	11.41	0.46	-3.88	21,201	11.85	11.85	10.80	8.86	-3.71	-0.26
3176	2022-07-13	11.87	0.12	1.02	9,332	11.76	12.22	11.59	5.36	0.94	-0.17
3175	2022-07-12	11.75	0.25	-2.08	31,038	12.06	12.39	11.54	7.05	-2.57	0.09
3174	2022-07-11	12.00	0.13	1.10	22,344	11.89	12.36	11.16	10.09	0.93	0.50
3173	2022-07-08	11.87	0.12	-1.00	14,071	11.84	11.91	11.27	5.41	0.25	0.17
3172	2022-07-07	11.99	0.14	1.18	17,228	11.88	12.78	11.78	8.42	0.93	-1.25
3171	2022-07-06	11.85	0.95	-7.42	27,001	12.58	13.16	11.51	13.12	-5.80	0.25
3170	2022-07-05	12.80	0.85	7.11	8,853	11.74	12.80	11.74	9.03	9.03	-1.72
3169	2022-07-01	11.95	0.04	-0.33	11,104	11.97	12.49	11.50	8.27	-0.17	-1.76
3168	2022-06-30	11.99	0.06	-0.50	12,932	12.03	12.52	11.64	7.32	-0.33	-0.17
3167	2022-06-29	12.05	0.01	0.08	39,751	11.86	12.89	11.75	9.61	1.60	-0.17
3166	2022-06-28	12.04	0.31	2.64	11,149	11.72	12.42	11.59	7.08	2.73	-1.50
3165	2022-06-27	11.73	0.91	-7.20	37,337	12.80	12.80	11.56	9.69	-8.36	-0.09
3164	2022-06-24	12.64	0.44	3.61	14,689	12.59	12.81	11.92	7.07	0.40	1.27
3163	2022-06-23	12.20	1.24	11.31	23,087	11.05	12.55	11.05	13.57	10.41	3.20
3162	2022-06-22	10.96	0.01	-0.09	15,265	10.78	11.16	10.78	3.53	1.67	0.82
3161	2022-06-21	10.97	0.19	-1.70	10,712	11.35	11.41	10.94	4.14	-3.35	-1.73
3160	2022-06-17	11.16	0.74	-6.22	41,923	11.77	12.65	11.03	13.76	-5.18	1.70
3159	2022-06-16	11.90	0.51	4.48	45,759	11.43	12.45	10.57	16.45	4.11	-1.09
3158	2022-06-15	11.39	0.75	7.05	28,461	10.60	11.53	10.60	8.77	7.45	0.35
3157	2022-06-14	10.64	0.24	-2.21	21,335	11.19	11.27	10.59	6.08	-4.92	-0.38
3156	2022-06-13	10.88	0.68	-5.88	45,253	11.42	11.53	10.83	6.13	-4.73	2.85
3155	2022-06-10	11.56	0.32	-2.69	12,182	11.81	11.81	11.28	4.49	-2.12	-1.21
3154	2022-06-09	11.88	0.26	-2.14	39,378	12.37	12.37	11.88	3.96	-3.96	-0.59
3153	2022-06-08	12.14	0.66	-5.16	16,322	12.56	12.74	12.14	4.78	-3.34	1.89
3152	2022-06-07	12.80	0.10	-0.78	15,175	12.55	13.06	12.55	4.06	1.99	-1.88
3151	2022-06-06	12.90	0.12	-0.92	49,985	13.32	13.32	12.65	5.03	-3.15	-2.71
3150	2022-06-03	13.02	0.44	-3.27	66,068	13.43	14.02	12.88	8.49	-3.05	2.30
3149	2022-06-02	13.46	0.53	-3.79	45,695	13.63	14.10	13.27	6.09	-1.25	-0.22
3148	2022-06-01	13.99	0.43	3.17	51,924	13.66	13.99	13.25	5.42	2.42	-2.57
3147	2022-05-31	13.56	1.10	-7.50	45,644	14.88	14.99	13.45	10.35	-8.87	0.74
3146	2022-05-27	14.66	0.61	4.34	32,095	14.29	14.88	14.24	4.48	2.59	1.50
3145	2022-05-26	14.05	0.40	-2.77	27,364	14.43	15.17	14.05	7.76	-2.63	1.71
3144	2022-05-25	14.45	1.35	10.31	25,199	13.10	14.93	12.97	14.96	10.31	-0.14
3143	2022-05-24	13.10	0.61	-4.45	43,669	13.45	13.52	12.79	5.43	-2.60	0.00
3142	2022-05-23	13.71	0.30	-2.14	24,391	14.00	14.00	13.29	5.07	-2.07	-1.90
3141	2022-05-20	14.01	0.54	-3.71	49,244	14.35	14.46	13.00	10.17	-2.37	-0.07
3140	2022-05-19	14.55	0.43	-2.87	58,063	14.66	16.08	14.35	11.80	-0.75	-1.37
3139	2022-05-18	14.98	0.28	1.90	85,913	14.90	15.69	14.49	8.05	0.54	-2.14
3138	2022-05-17	14.70	1.50	11.36	77,031	13.19	15.15	12.85	17.44	11.45	1.36
3137	2022-05-16	13.20	0.73	5.85	108,847	12.50	14.49	11.88	20.88	5.60	-0.08
3136	2022-05-13	12.47	2.35	23.22	520,991	10.12	12.48	7.34	50.79	23.22	0.24
3135	2022-05-12	10.12	1.88	-15.67	199,783	11.64	12.78	10.05	23.45	-13.06	0.00
3134	2022-05-11	12.00	6.35	-34.60	562,702	17.51	17.52	11.11	36.61	-31.47	-3.00
3133	2022-05-10	18.35	0.83	4.74	84,190	17.71	18.96	17.52	8.13	3.61	-4.58
3132	2022-05-09	17.52	1.66	-8.65	41,697	18.88	19.00	17.50	7.94	-7.20	1.08
3131	2022-05-06	19.18	0.10	0.52	56,752	19.08	19.25	18.47	4.09	0.52	-1.56
3130	2022-05-05	19.08	0.68	-3.44	41,385	19.88	20.00	18.78	6.14	-4.02	0.00
3129	2022-05-04	19.76	0.06	0.30	59,273	19.65	20.25	19.10	5.85	0.56	0.61
3128	2022-05-03	19.70	1.34	-6.37	93,301	20.81	21.68	19.50	10.48	-5.33	-0.25
3127	2022-05-02	21.04	1.08	5.41	87,720	19.63	21.49	19.60	9.63	7.18	-1.09
3126	2022-04-29	19.96	1.55	8.42	1,530,504	19.00	24.50	18.00	34.21	5.05	-1.65
3125	2022-04-28	18.41	0.88	-4.56	156,604	21.50	21.93	17.66	19.86	-14.37	3.20
3124	2022-04-27	19.29	0.50	-2.53	53,680	19.84	20.03	18.93	5.54	-2.77	11.46
3123	2022-04-26	19.79	0.67	-3.27	20,652	20.31	20.74	19.51	6.06	-2.56	0.25
3122	2022-04-25	20.46	0.12	0.59	34,107	20.54	20.84	19.85	4.82	-0.39	-0.73
3121	2022-04-22	20.34	0.58	-2.77	10,389	20.69	21.70	20.34	6.57	-1.69	0.98
3120	2022-04-21	20.92	0.44	2.15	68,798	20.60	21.10	19.09	9.76	1.55	-1.10
3119	2022-04-20	20.48	1.51	-6.87	115,322	21.99	22.55	20.01	11.55	-6.87	0.59
3118	2022-04-19	21.99	0.60	-2.66	58,791	22.27	23.33	21.51	8.17	-1.26	0.00
3117	2022-04-18	22.59	0.07	-0.31	54,100	22.58	22.94	21.80	5.05	0.04	-1.42
3116	2022-04-15	22.66	0.00	0.00	30,267	22.08	23.03	21.97	4.80	2.63	-0.35
3115	2022-04-14	22.66	0.65	2.95	30,269	22.08	23.03	21.97	4.80	2.63	-2.56
3114	2022-04-13	22.01	0.52	2.42	23,646	21.54	22.62	21.05	7.29	2.18	0.32
3113	2022-04-12	21.49	1.90	9.70	63,080	19.74	22.50	19.63	14.54	8.87	0.23
3112	2022-04-11	19.59	1.41	-6.71	66,247	20.68	21.53	19.07	11.90	-5.27	0.77
3111	2022-04-08	21.00	1.45	-6.46	29,503	22.23	22.27	21.00	5.71	-5.53	-1.52
3110	2022-04-07	22.45	1.02	4.76	38,195	21.38	22.58	21.19	6.50	5.00	-0.98
3109	2022-04-06	21.43	1.89	-8.10	53,986	23.20	23.20	21.20	8.62	-7.63	-0.23
3108	2022-04-05	23.32	0.47	2.06	80,549	22.43	24.12	22.34	7.94	3.97	-0.51
3107	2022-04-04	22.85	0.44	1.96	75,297	22.97	23.28	21.74	6.70	-0.52	-1.84
3106	2022-04-01	22.41	0.99	4.62	41,569	21.26	22.61	21.26	6.35	5.41	2.50
3105	2022-03-31	21.42	0.52	2.49	29,693	20.67	21.56	20.50	5.13	3.63	-0.75
3104	2022-03-30	20.90	0.23	1.11	67,385	20.68	22.07	20.48	7.69	1.06	-1.10
3103	2022-03-29	20.67	1.13	5.78	57,923	19.75	21.20	19.75	7.34	4.66	0.05
3102	2022-03-28	19.54	0.23	-1.16	86,016	19.97	19.97	18.85	5.61	-2.15	1.07
3101	2022-03-25	19.77	0.63	-3.09	69,690	20.14	20.50	18.61	9.38	-1.84	1.01
3100	2022-03-24	20.40	1.59	-7.23	67,098	21.76	21.92	19.62	10.57	-6.25	-1.27
3099	2022-03-23	21.99	0.57	-2.53	39,818	22.38	22.64	21.55	4.87	-1.74	-1.05
3098	2022-03-22	22.56	0.12	0.53	60,696	22.24	23.25	22.03	5.49	1.44	-0.80
3097	2022-03-21	22.44	2.55	-10.20	132,415	25.25	25.26	21.52	14.81	-11.13	-0.89
3096	2022-03-18	24.99	1.19	-4.55	26,871	25.77	26.04	24.73	5.08	-3.03	1.04
3095	2022-03-17	26.18	1.07	4.26	58,195	25.18	27.13	25.18	7.74	3.97	-1.57
3094	2022-03-16	25.11	0.09	-0.36	57,054	25.00	25.68	24.33	5.40	0.44	0.28
3093	2022-03-15	25.20	0.11	-0.43	74,154	25.45	26.08	24.09	7.82	-0.98	-0.79
3092	2022-03-14	25.31	0.55	-2.13	48,671	25.61	26.54	25.07	5.74	-1.17	0.55
3091	2022-03-11	25.86	0.45	1.77	174,414	25.40	27.31	24.54	10.91	1.81	-0.97
3090	2022-03-10	25.41	0.32	-1.24	39,111	25.46	25.80	24.57	4.83	-0.20	-0.04
3089	2022-03-09	25.73	1.73	7.21	63,467	24.64	26.78	24.64	8.69	4.42	-1.05
3088	2022-03-08	24.00	0.69	-2.79	58,227	24.83	25.85	23.71	8.62	-3.34	2.67
3087	2022-03-07	24.69	1.89	-7.11	98,931	26.55	26.55	24.11	9.19	-7.01	0.57
3086	2022-03-04	26.58	0.40	-1.48	43,228	26.91	26.91	25.37	5.72	-1.23	-0.11
3085	2022-03-03	26.98	1.02	-3.64	42,638	27.78	27.78	26.50	4.61	-2.88	-0.26
3084	2022-03-02	28.00	1.00	-3.45	63,200	28.97	29.25	27.50	6.04	-3.35	-0.79
3083	2022-03-01	29.00	2.84	10.86	119,336	27.70	30.61	27.70	10.51	4.69	-0.10
3082	2022-02-28	26.16	0.89	-3.29	97,040	27.02	27.98	25.56	8.96	-3.18	5.89
3081	2022-02-25	27.05	0.78	2.97	21,687	26.57	27.74	26.27	5.53	1.81	-0.11
3080	2022-02-24	26.27	1.12	-4.09	59,681	26.37	27.01	25.08	7.32	-0.38	1.14
3079	2022-02-23	27.39	0.69	2.58	130,114	26.87	28.86	26.11	10.23	1.94	-3.72
3078	2022-02-22	26.70	4.14	-13.42	88,008	30.22	30.22	25.70	14.96	-11.65	0.64
3077	2022-02-18	30.84	0.52	-1.66	62,439	31.29	31.94	30.19	5.59	-1.44	-2.01
3076	2022-02-17	31.36	0.38	-1.20	76,231	31.67	31.73	30.09	5.18	-0.98	-0.22
3075	2022-02-16	31.74	3.14	10.98	85,122	28.45	32.27	28.00	15.01	11.56	-0.22
3074	2022-02-15	28.60	0.79	2.84	52,698	27.96	28.85	27.58	4.54	2.29	-0.52
3073	2022-02-14	27.81	0.92	-3.20	40,255	28.75	28.84	27.61	4.28	-3.27	0.54
3072	2022-02-11	28.73	0.69	2.46	78,408	28.25	28.92	27.59	4.71	1.70	0.07
3071	2022-02-10	28.04	2.79	11.05	144,960	26.00	28.99	24.61	16.85	7.85	0.75
3070	2022-02-09	25.25	0.12	-0.47	34,939	26.22	26.22	25.18	3.97	-3.70	2.97
3069	2022-02-08	25.37	0.21	0.83	179,704	25.04	26.95	24.15	11.18	1.32	3.35
3068	2022-02-07	25.16	0.36	1.45	27,827	24.73	25.82	24.36	5.90	1.74	-0.48
3067	2022-02-05	24.80	0.00	0.00	33,324	24.10	24.85	23.65	4.98	2.90	-0.28
3066	2022-02-04	24.80	0.59	2.44	33,324	24.10	24.85	23.65	4.98	2.90	-2.82
3065	2022-02-03	24.21	1.33	-5.21	26,361	25.54	25.54	24.10	5.64	-5.21	-0.45
3064	2022-02-02	25.54	0.85	-3.22	35,825	26.66	26.66	24.80	6.98	-4.20	0.00
3063	2022-02-01	26.39	1.40	5.60	45,094	25.05	26.63	24.36	9.06	5.35	1.02
3062	2022-01-31	24.99	0.66	2.71	33,865	24.34	25.49	24.33	4.77	2.67	0.24
3061	2022-01-28	24.33	1.55	-5.99	94,366	25.69	26.16	22.79	13.12	-5.29	0.04
3060	2022-01-27	25.88	1.12	-4.15	47,157	27.14	27.60	25.58	7.44	-4.64	-0.73
3059	2022-01-26	27.00	1.44	5.63	55,327	25.65	28.71	25.45	12.71	5.26	0.52
3058	2022-01-25	25.56	0.53	-2.03	45,167	25.91	26.06	24.53	5.91	-1.35	0.35
3057	2022-01-24	26.09	0.45	1.76	54,246	24.85	26.62	24.43	8.81	4.99	-0.69
3056	2022-01-21	25.64	0.42	1.67	36,816	25.14	25.70	24.36	5.33	1.99	-3.08
3055	2022-01-20	25.22	0.75	-2.89	30,541	25.90	27.00	25.22	6.87	-2.63	-0.32
3054	2022-01-19	25.97	2.83	-9.83	46,170	28.88	28.88	25.76	10.80	-10.08	-0.27
3053	2022-01-18	28.80	1.73	6.39	83,462	26.69	28.99	26.66	8.73	7.91	0.28
3052	2022-01-14	27.07	2.12	-7.26	131,276	28.83	29.14	25.43	12.87	-6.10	-1.40
3051	2022-01-13	29.19	1.48	-4.83	103,127	30.62	31.09	28.70	7.81	-4.67	-1.23
3050	2022-01-12	30.67	1.08	-3.40	26,623	31.84	32.42	30.15	7.13	-3.67	-0.16
3049	2022-01-11	31.75	1.08	3.52	65,405	30.65	32.61	30.65	6.39	3.59	0.28
3048	2022-01-10	30.67	1.15	-3.61	75,211	31.95	31.99	28.93	9.58	-4.01	-0.07
3047	2022-01-07	31.82	0.33	-1.03	38,664	32.00	33.37	31.80	4.91	-0.56	0.41
3046	2022-01-06	32.15	0.08	-0.25	68,086	32.07	33.85	31.64	6.89	0.25	-0.47
3045	2022-01-05	32.23	0.62	-1.89	47,769	32.79	33.66	32.02	5.00	-1.71	-0.50
3044	2022-01-04	32.85	0.74	-2.20	49,416	33.65	33.80	32.26	4.58	-2.38	-0.18
3043	2022-01-03	33.59	0.04	-0.12	73,952	33.78	33.78	31.16	7.76	-0.56	0.18
3042	2021-12-31	33.63	0.37	1.11	33,347	33.45	34.49	33.33	3.47	0.54	0.45
3041	2021-12-30	33.26	0.57	-1.68	32,853	33.84	34.41	33.16	3.69	-1.71	0.57
3040	2021-12-29	33.83	0.18	0.53	33,876	33.66	34.04	32.89	3.42	0.51	0.03
3039	2021-12-28	33.65	1.33	-3.80	35,624	35.17	35.66	33.33	6.62	-4.32	0.03
3038	2021-12-27	34.98	1.81	-4.92	72,515	37.00	37.14	34.43	7.32	-5.46	0.54
3037	2021-12-23	36.79	2.78	8.17	103,862	34.10	37.71	34.10	10.59	7.89	0.57
3036	2021-12-22	34.01	1.29	-3.65	70,226	35.11	36.50	33.01	9.94	-3.13	0.26
3035	2021-12-21	35.30	0.96	2.80	101,382	34.32	36.04	34.25	5.22	2.86	-0.54
3034	2021-12-20	34.34	0.06	-0.17	47,689	33.98	34.95	33.06	5.56	1.06	-0.06
3033	2021-12-17	34.40	1.34	4.05	53,682	32.79	34.50	32.52	6.04	4.91	-1.22
3032	2021-12-16	33.06	0.66	-1.96	70,686	33.93	34.00	31.43	7.57	-2.56	-0.82
3031	2021-12-15	33.72	1.12	3.44	81,220	32.42	33.76	31.23	7.80	4.01	0.62
3030	2021-12-14	32.60	0.31	-0.94	79,560	32.99	33.93	32.12	5.49	-1.18	-0.55
3029	2021-12-13	32.91	0.26	-0.78	99,410	33.49	34.46	32.65	5.40	-1.73	0.24
3028	2021-12-10	33.17	0.26	0.79	123,573	33.42	34.56	30.27	12.84	-0.75	0.96
3027	2021-12-09	32.91	0.71	2.20	101,002	32.29	34.31	31.63	8.30	1.92	1.55
3026	2021-12-08	32.20	2.26	7.55	46,405	30.16	32.25	30.01	7.43	6.76	0.28
3025	2021-12-07	29.94	0.19	-0.63	123,925	30.46	32.50	29.26	10.64	-1.71	0.73
3024	2021-12-06	30.13	2.64	-8.06	137,185	32.50	32.50	29.29	9.88	-7.29	1.10
3023	2021-12-03	32.77	3.17	10.71	230,677	30.10	32.77	28.33	14.75	8.87	-0.82
3022	2021-12-02	29.60	2.85	10.65	255,080	27.00	31.85	27.00	17.96	9.63	1.69
3021	2021-12-01	26.75	2.36	9.68	116,987	24.73	27.83	23.25	18.52	8.17	0.93
3020	2021-11-30	24.39	0.25	1.04	19,271	24.20	24.49	23.00	6.16	0.79	1.39
3019	2021-11-29	24.14	0.62	-2.50	22,203	25.00	25.79	24.04	7.00	-3.44	0.25
3018	2021-11-26	24.76	1.20	-4.62	12,605	25.34	25.34	24.64	2.76	-2.29	0.97
3017	2021-11-24	25.96	1.02	4.09	51,970	24.97	26.00	24.36	6.57	3.96	-2.39
3016	2021-11-23	24.94	0.86	3.57	48,668	24.12	25.65	23.50	8.91	3.40	0.12
3015	2021-11-22	24.08	0.58	-2.35	48,339	25.09	26.37	23.36	12.00	-4.03	0.17
3014	2021-11-19	24.66	0.63	2.62	26,687	23.98	25.03	23.98	4.38	2.84	1.74
3013	2021-11-18	24.03	0.29	-1.19	24,850	24.57	25.49	23.54	7.94	-2.20	-0.21
3012	2021-11-17	24.32	0.44	-1.78	23,058	24.79	25.04	23.57	5.93	-1.90	1.03
3011	2021-11-16	24.76	0.74	-2.90	29,860	25.17	25.49	24.40	4.33	-1.63	0.12
3010	2021-11-15	25.50	0.14	-0.55	34,700	25.60	25.83	24.01	7.11	-0.39	-1.29
3009	2021-11-12	25.64	2.78	-9.78	109,241	29.50	29.51	25.04	15.15	-13.08	-0.16
3008	2021-11-11	28.42	0.34	1.21	24,640	28.30	28.42	27.51	3.22	0.42	3.80
3007	2021-11-10	28.08	0.43	1.56	38,595	27.37	28.18	26.51	6.10	2.59	0.78
3006	2021-11-09	27.65	1.60	6.14	60,817	26.29	27.99	25.31	10.19	5.17	-1.01
3005	2021-11-08	26.05	0.18	0.70	21,118	25.94	26.46	25.57	3.43	0.42	0.92
3004	2021-11-05	25.87	3.36	14.93	41,343	23.85	25.87	23.85	8.47	8.47	0.27
3003	2021-11-04	22.51	1.83	-7.52	53,638	24.26	24.90	22.01	11.91	-7.21	5.95
3002	2021-11-03	24.34	0.55	-2.21	50,870	24.60	25.55	23.44	8.58	-1.06	-0.33
3001	2021-11-02	24.89	0.86	3.58	12,078	24.00	24.89	24.00	3.71	3.71	-1.17
3000	2021-11-01	24.03	0.46	1.95	29,531	23.40	24.87	23.21	7.09	2.69	-0.12
2999	2021-10-29	23.57	0.40	1.73	26,735	22.93	23.95	22.93	4.45	2.79	-0.72
2998	2021-10-28	23.17	0.18	0.78	17,485	23.03	24.13	23.03	4.78	0.61	-1.04
2997	2021-10-27	22.99	0.39	-1.67	21,467	23.15	23.52	22.38	4.92	-0.69	0.17
2996	2021-10-26	23.38	0.67	2.95	14,931	22.90	23.38	22.90	2.10	2.10	-0.98
2995	2021-10-25	22.71	1.20	-5.02	38,970	23.85	24.03	22.71	5.53	-4.78	0.84
2994	2021-10-22	23.91	1.21	-4.82	29,296	25.10	25.10	23.87	4.90	-4.74	-0.25
2993	2021-10-21	25.12	0.38	-1.49	18,658	25.47	25.57	24.95	2.43	-1.37	-0.08
2992	2021-10-20	25.50	0.21	0.83	28,383	25.32	25.64	25.00	2.53	0.71	-0.12
2991	2021-10-19	25.29	0.54	2.18	27,776	24.61	25.51	24.05	5.93	2.76	0.12
2990	2021-10-18	24.75	1.86	8.13	60,336	22.92	25.34	22.92	10.56	7.98	-0.57
2989	2021-10-15	22.89	1.92	-7.74	134,880	25.19	25.27	22.68	10.28	-9.13	0.13
2988	2021-10-14	24.81	1.64	-6.20	87,666	26.75	26.85	24.54	8.64	-7.25	1.53
2987	2021-10-13	26.45	0.60	2.32	42,420	25.82	27.15	25.00	8.33	2.44	1.13
2986	2021-10-12	25.85	1.39	-5.10	78,112	27.24	27.37	25.80	5.76	-5.10	-0.12
2985	2021-10-11	27.24	0.10	0.37	39,468	27.00	28.19	26.54	6.11	0.89	0.00
2984	2021-10-08	27.14	0.27	-0.99	41,147	27.65	27.85	26.57	4.63	-1.84	-0.52
2983	2021-10-07	27.41	0.19	0.70	41,168	27.19	28.20	27.19	3.71	0.81	0.88
2982	2021-10-06	27.22	0.78	-2.79	92,924	27.53	28.61	27.07	5.59	-1.13	-0.11
2981	2021-10-05	28.00	1.15	4.28	90,578	26.82	28.40	26.82	5.89	4.40	-1.68
2980	2021-10-04	26.85	0.67	2.56	141,700	25.95	27.45	24.68	10.67	3.47	-0.11
2979	2021-10-01	26.18	0.44	1.71	58,560	25.64	26.62	24.74	7.33	2.11	-0.88
2978	2021-09-30	25.74	0.46	1.82	47,192	25.94	26.00	24.54	5.63	-0.77	-0.39
2977	2021-09-29	25.28	1.58	6.67	53,583	24.02	25.71	23.84	7.79	5.25	2.61
2976	2021-09-28	23.70	0.83	-3.38	59,890	24.22	24.64	23.51	4.67	-2.15	1.35
2975	2021-09-27	24.53	0.67	-2.66	46,554	25.31	25.86	24.04	7.19	-3.08	-1.26
2974	2021-09-24	25.20	0.20	-0.79	63,873	25.80	26.00	24.68	5.12	-2.33	0.44
2973	2021-09-23	25.40	1.40	5.83	62,972	24.00	25.55	23.09	10.25	5.83	1.57
2972	2021-09-22	24.00	1.79	-6.94	107,598	25.44	25.79	23.51	8.96	-5.66	0.00
2971	2021-09-21	25.79	1.77	7.37	127,330	24.06	26.00	24.02	8.23	7.19	-1.36
2970	2021-09-20	24.02	1.64	7.33	167,969	21.99	24.60	21.11	15.87	9.23	0.17
2969	2021-09-17	22.38	0.96	-4.11	118,432	23.62	24.09	21.90	9.27	-5.25	-1.74
2968	2021-09-16	23.34	1.54	7.06	114,937	22.03	23.64	21.85	8.13	5.95	1.20
2967	2021-09-15	21.80	2.35	12.08	204,513	19.70	22.10	19.68	12.28	10.66	1.06
2966	2021-09-14	19.45	1.18	6.46	88,249	18.95	19.60	18.77	4.38	2.64	1.29
2965	2021-09-13	18.27	0.21	1.16	27,678	18.33	18.38	17.83	3.00	-0.33	3.72
2964	2021-09-10	18.06	0.31	1.75	30,962	17.76	18.37	17.76	3.43	1.69	1.50
2963	2021-09-09	17.75	0.04	-0.22	9,504	17.82	17.98	17.66	1.80	-0.39	0.06
2962	2021-09-08	17.79	0.01	-0.06	13,833	17.67	18.00	17.46	3.06	0.68	0.17
2961	2021-09-07	17.80	0.34	-1.87	26,045	18.00	18.00	17.52	2.67	-1.11	-0.73
2960	2021-09-03	18.14	0.24	1.34	22,356	17.79	18.20	17.60	3.37	1.97	-0.77
2959	2021-09-02	17.90	0.32	1.82	41,253	17.75	18.20	17.70	2.82	0.85	-0.61
2958	2021-09-01	17.58	0.21	1.21	25,405	17.37	17.72	16.89	4.78	1.21	0.97
2957	2021-08-31	17.37	0.48	2.84	27,207	16.98	17.50	16.98	3.06	2.30	0.00
2956	2021-08-30	16.89	0.35	2.12	30,507	16.41	17.10	16.21	5.42	2.93	0.53
2955	2021-08-27	16.54	0.17	1.04	23,708	16.23	16.92	16.23	4.25	1.91	-0.79
2954	2021-08-26	16.37	1.98	13.76	70,289	14.20	16.60	14.20	16.90	15.28	-0.86
2953	2021-08-25	14.39	0.88	-5.76	120,422	15.00	15.56	13.80	11.73	-4.07	-1.32
2952	2021-08-24	15.27	0.90	-5.57	58,202	15.93	16.76	15.26	9.42	-4.14	-1.77
2951	2021-08-23	16.17	0.63	-3.75	132,744	16.77	17.48	15.44	12.16	-3.58	-1.48
2950	2021-08-20	16.80	0.30	1.82	77,147	16.70	16.83	16.21	3.71	0.60	-0.18
2949	2021-08-19	16.50	0.54	3.38	42,316	15.90	16.72	15.90	5.16	3.77	1.21
2948	2021-08-18	15.96	0.58	3.77	24,265	15.41	16.24	15.15	7.07	3.57	-0.38
2947	2021-08-17	15.38	0.23	1.52	18,937	15.12	15.45	15.12	2.18	1.72	0.20
2946	2021-08-16	15.15	0.33	-2.13	28,245	15.19	15.50	15.11	2.57	-0.26	-0.20
2945	2021-08-13	15.48	0.54	-3.37	30,593	16.09	16.22	15.35	5.41	-3.79	-1.87
2944	2021-08-12	16.02	0.41	2.63	16,248	15.67	16.18	15.42	4.85	2.23	0.44
2943	2021-08-11	15.61	0.47	-2.92	12,888	16.11	16.11	15.52	3.66	-3.10	0.38
2942	2021-08-10	16.08	0.28	1.77	30,255	15.99	16.38	15.87	3.19	0.56	0.19
2941	2021-08-09	15.80	0.35	-2.17	43,979	16.11	16.43	15.80	3.91	-1.92	1.20
2940	2021-08-06	16.15	0.37	2.34	45,093	16.02	16.65	15.71	5.87	0.81	-0.25
2939	2021-08-05	15.78	0.51	3.34	11,798	15.33	15.80	15.33	3.07	2.94	1.52
2938	2021-08-04	15.27	0.81	-5.04	41,146	16.19	16.19	15.06	6.98	-5.68	0.39
2937	2021-08-03	16.08	0.11	-0.68	42,155	16.39	16.40	15.72	4.15	-1.89	0.68
2936	2021-08-02	16.19	0.07	0.43	35,426	16.10	16.91	15.72	7.39	0.56	1.24
2935	2021-07-30	16.12	0.52	3.33	13,653	15.60	16.39	15.60	5.06	3.33	-0.12
2934	2021-07-29	15.60	0.47	3.11	29,935	15.09	15.89	15.09	5.30	3.38	0.00
2933	2021-07-28	15.13	1.14	-7.01	70,553	16.48	16.55	15.03	9.22	-8.19	-0.26
2932	2021-07-27	16.27	0.56	-3.33	35,237	16.89	16.89	16.04	5.03	-3.67	1.29
2931	2021-07-26	16.83	0.58	-3.33	34,391	17.67	17.67	16.66	5.72	-4.75	0.36
2930	2021-07-23	17.41	0.62	3.69	45,654	17.07	17.87	16.65	7.15	1.99	1.49
2929	2021-07-22	16.79	0.40	-2.33	23,221	17.23	17.49	16.79	4.06	-2.55	1.67
2928	2021-07-21	17.19	0.08	0.47	21,423	17.06	17.39	16.51	5.16	0.76	0.23
2927	2021-07-20	17.11	0.70	4.27	58,499	16.52	17.11	16.28	5.02	3.57	-0.29
2926	2021-07-19	16.41	0.38	2.37	42,040	15.65	16.51	15.41	7.03	4.86	0.67
2925	2021-07-16	16.03	0.09	0.56	28,771	15.98	16.44	15.98	2.88	0.31	-2.37
2924	2021-07-15	15.94	0.58	-3.51	32,553	16.48	16.56	15.47	6.61	-3.28	0.25
2923	2021-07-14	16.52	0.01	0.06	43,069	16.78	16.98	16.52	2.74	-1.55	-0.24
2922	2021-07-13	16.51	1.52	-8.43	89,169	17.99	18.94	16.51	13.51	-8.23	1.64
2921	2021-07-12	18.03	0.82	4.76	112,915	17.10	18.10	16.50	9.36	5.44	-0.22
2920	2021-07-09	17.21	0.66	3.99	231,637	16.56	17.34	15.32	12.20	3.93	-0.64
2919	2021-07-08	16.55	0.43	2.67	419,126	15.38	16.79	14.84	12.68	7.61	0.06
2918	2021-07-07	16.12	2.84	21.39	5,633,664	18.00	19.90	16.00	21.67	-10.44	-4.59
2917	2021-07-06	13.28	0.41	-2.99	484,699	13.60	13.76	13.22	3.97	-2.35	35.54
2916	2021-07-02	13.69	0.33	-2.35	35,696	14.21	14.21	13.10	7.81	-3.66	-0.66
2915	2021-07-01	14.02	0.65	4.86	13,439	13.62	14.25	13.12	8.30	2.94	1.36
2914	2021-06-30	13.37	0.37	-2.69	32,826	13.93	13.96	13.27	4.95	-4.02	1.87
2913	2021-06-29	13.74	0.33	2.46	6,917	13.84	13.86	13.35	3.68	-0.72	1.38
2912	2021-06-28	13.41	0.39	3.00	13,303	13.10	13.68	13.10	4.43	2.37	3.21
2911	2021-06-25	13.02	0.70	-5.10	32,911	13.60	14.10	13.02	7.94	-4.26	0.61
2910	2021-06-24	13.72	0.16	-1.15	30,611	14.20	14.20	13.41	5.56	-3.38	-0.87
2909	2021-06-23	13.88	0.31	-2.18	9,237	13.93	14.17	13.80	2.66	-0.36	2.31
2908	2021-06-22	14.19	0.32	2.31	49,928	13.95	14.32	13.50	5.88	1.72	-1.83
2907	2021-06-21	13.87	0.03	-0.22	13,629	13.69	13.90	13.61	2.12	1.31	0.58
2906	2021-06-18	13.90	0.08	0.58	9,211	13.72	13.90	13.25	4.74	1.31	-1.51
2905	2021-06-17	13.82	0.27	1.99	26,018	13.29	13.88	13.22	4.97	3.99	-0.72
2904	2021-06-16	13.55	0.25	1.88	14,332	13.47	13.82	12.74	8.02	0.59	-1.92
2903	2021-06-15	13.30	0.31	-2.28	17,116	13.44	13.71	12.89	6.10	-1.04	1.28
2902	2021-06-14	13.61	0.11	0.81	5,060	13.68	13.74	13.50	1.75	-0.51	-1.25
2901	2021-06-11	13.50	0.26	1.96	50,318	13.25	13.91	13.25	4.98	1.89	1.33
2900	2021-06-10	13.24	0.38	2.95	8,292	12.89	13.25	12.89	2.79	2.72	0.08
2899	2021-06-09	12.86	0.06	0.47	6,044	12.79	13.23	12.75	3.75	0.55	0.23
2898	2021-06-08	12.80	0.31	-2.36	9,811	13.25	13.25	12.69	4.23	-3.40	-0.08
2897	2021-06-07	13.11	0.56	4.46	28,454	12.63	13.43	12.55	6.97	3.80	1.07
2896	2021-06-04	12.55	0.05	-0.40	4,156	12.55	12.60	12.47	1.04	0.00	0.64
2895	2021-06-03	12.60	0.03	0.24	6,310	12.57	12.60	12.45	1.19	0.24	-0.40
2894	2021-06-02	12.57	0.13	1.05	8,923	12.50	12.60	12.50	0.80	0.56	0.00
2893	2021-06-01	12.44	0.21	-1.66	7,314	12.74	12.74	12.38	2.83	-2.35	0.48
2892	2021-05-28	12.65	0.11	-0.86	5,343	12.75	12.75	12.56	1.49	-0.78	0.71
2891	2021-05-27	12.76	0.16	1.27	17,450	13.19	13.19	12.40	5.99	-3.26	-0.08
2890	2021-05-26	12.60	0.05	0.40	8,871	12.56	12.99	12.56	3.42	0.32	4.68
2889	2021-05-25	12.55	0.55	-4.20	10,764	12.93	13.22	12.55	5.18	-2.94	0.08
2888	2021-05-24	13.10	0.65	-4.73	16,870	13.80	13.85	12.95	6.52	-5.07	-1.30
2887	2021-05-21	13.75	0.95	7.42	38,527	12.90	13.77	12.84	7.21	6.59	0.36
2886	2021-05-20	12.80	0.57	4.66	27,666	12.45	12.88	12.24	5.14	2.81	0.78
2885	2021-05-19	12.23	0.20	-1.61	5,188	12.24	12.53	12.10	3.51	-0.08	1.80
2884	2021-05-18	12.43	0.09	-0.72	8,758	12.44	12.60	12.37	1.85	-0.08	-1.53
2883	2021-05-17	12.52	0.40	3.30	5,708	12.01	12.73	12.01	6.00	4.25	-0.64
2882	2021-05-14	12.12	0.28	-2.26	5,435	12.40	12.64	12.12	4.19	-2.26	-0.91
2881	2021-05-13	12.40	0.11	-0.88	10,927	12.13	12.67	12.13	4.45	2.23	0.00
2880	2021-05-12	12.51	0.01	0.08	13,241	12.50	12.55	12.22	2.64	0.08	-3.04
2879	2021-05-11	12.50	0.10	-0.79	9,677	12.08	12.90	12.08	6.79	3.48	0.00
2878	2021-05-10	12.60	0.10	0.80	15,342	12.48	12.60	12.22	3.04	0.96	-4.13
2877	2021-05-07	12.50	0.86	7.39	69,601	11.58	12.87	11.58	11.14	7.94	-0.16
2876	2021-05-06	11.64	0.63	-5.13	32,269	11.78	12.24	11.55	5.86	-1.19	-0.52
2875	2021-05-05	12.27	0.02	0.16	14,875	12.43	12.45	12.14	2.49	-1.29	-3.99
2874	2021-05-04	12.25	0.07	0.57	24,874	12.18	12.74	11.83	7.47	0.57	1.47
2873	2021-05-03	12.18	0.07	0.58	10,327	12.29	12.38	12.06	2.60	-0.90	0.00
2872	2021-04-30	12.11	0.22	-1.78	9,696	12.15	12.35	12.11	1.98	-0.33	1.49
2871	2021-04-29	12.33	0.23	-1.83	15,736	12.71	12.88	12.33	4.33	-2.99	-1.46
2870	2021-04-28	12.56	0.39	3.20	11,751	12.09	12.85	12.09	6.29	3.89	1.19
2869	2021-04-27	12.17	0.13	-1.06	30,555	12.06	12.40	11.90	4.15	0.91	-0.66
2868	2021-04-26	12.30	0.80	6.96	21,750	11.46	12.41	11.15	10.99	7.33	-1.95
2867	2021-04-23	11.50	0.75	6.98	27,637	10.82	11.63	10.78	7.86	6.28	-0.35
2866	2021-04-22	10.75	0.14	1.32	7,351	10.78	10.85	10.50	3.25	-0.28	0.65
2865	2021-04-21	10.61	0.06	0.57	7,150	10.89	10.99	10.61	3.49	-2.57	1.60
2864	2021-04-20	10.55	0.18	-1.68	5,362	10.51	10.78	10.51	2.57	0.38	3.22
2863	2021-04-19	10.73	0.03	0.28	7,270	10.56	10.91	10.56	3.31	1.61	-2.05
2862	2021-04-16	10.70	0.10	-0.93	22,051	10.68	10.94	10.64	2.81	0.19	-1.31
2861	2021-04-15	10.80	0.04	0.37	22,051	10.68	10.94	10.64	2.81	1.12	-1.11
2860	2021-04-14	10.76	0.31	-2.80	22,643	11.27	11.79	10.60	10.56	-4.53	-0.74
2859	2021-04-13	11.07	0.55	5.23	34,306	10.61	11.25	10.60	6.13	4.34	1.81
2858	2021-04-12	10.52	0.54	-4.88	5,941	10.91	10.91	10.52	3.57	-3.57	0.86
2857	2021-04-09	11.06	0.30	2.79	16,242	10.79	11.10	10.79	2.87	2.50	-1.36
2856	2021-04-08	10.76	0.26	2.48	28,287	10.41	10.90	10.41	4.71	3.36	0.28
2855	2021-04-07	10.50	0.29	-2.69	26,570	10.79	10.79	10.01	7.23	-2.69	-0.86
2854	2021-04-06	10.79	0.41	-3.66	23,885	11.41	11.41	10.65	6.66	-5.43	0.00
2853	2021-04-05	11.20	0.31	2.85	17,588	10.90	11.20	10.51	6.33	2.75	1.88
2852	2021-04-01	10.89	0.27	2.54	11,589	10.78	10.89	10.35	5.01	1.02	0.09
2851	2021-03-31	10.62	0.10	0.95	6,632	10.54	11.00	10.23	7.31	0.76	1.51
2850	2021-03-30	10.52	0.16	1.54	16,470	10.29	10.52	10.12	3.89	2.24	0.19
2849	2021-03-29	10.36	0.54	-4.95	16,263	10.68	10.90	10.36	5.06	-3.00	-0.68
2848	2021-03-26	10.90	0.30	-2.68	23,167	11.09	11.09	10.47	5.59	-1.71	-2.02
2847	2021-03-25	11.20	0.48	4.48	23,855	10.68	11.20	10.68	4.87	4.87	-0.98
2846	2021-03-24	10.72	0.76	-6.62	28,380	11.23	11.40	10.54	7.66	-4.54	-0.37
2845	2021-03-23	11.48	0.46	-3.85	11,788	12.00	12.24	11.35	7.42	-4.33	-2.18
2844	2021-03-22	11.94	0.77	6.89	47,913	11.08	12.26	11.08	10.65	7.76	0.50
2843	2021-03-19	11.17	0.37	3.43	22,781	10.79	11.38	10.79	5.47	3.52	-0.81
2842	2021-03-18	10.80	0.14	-1.28	26,308	10.89	11.14	10.52	5.69	-0.83	-0.09
2841	2021-03-17	10.94	0.47	-4.12	44,208	11.17	11.40	10.86	4.83	-2.06	-0.46
2840	2021-03-16	11.41	0.16	-1.38	21,025	11.56	11.57	11.12	3.89	-1.30	-2.10
2839	2021-03-15	11.57	0.31	-2.61	25,424	11.97	11.97	11.50	3.93	-3.34	-0.09
2838	2021-03-12	11.88	0.22	-1.82	6,743	12.05	12.11	11.72	3.24	-1.41	0.76
2837	2021-03-11	12.10	0.01	-0.08	27,281	12.16	12.34	12.02	2.63	-0.49	-0.41
2836	2021-03-10	12.11	0.55	4.76	21,797	11.66	12.15	11.30	7.29	3.86	0.41
2835	2021-03-09	11.56	0.11	0.96	39,451	11.60	11.78	11.14	5.52	-0.34	0.87
2834	2021-03-08	11.45	0.96	-7.74	20,570	12.41	12.41	11.24	9.43	-7.74	1.31
2833	2021-03-05	12.41	0.88	-6.62	79,346	13.12	13.12	11.01	16.08	-5.41	0.00
2832	2021-03-04	13.29	0.44	-3.20	55,100	13.52	13.68	11.63	15.16	-1.70	-1.28
2831	2021-03-03	13.73	0.57	4.33	38,133	13.19	13.73	12.97	5.76	4.09	-1.53

OPNT Investment Calculator

This calculator shows the potential of OPNT stock.
Just pick a start date, end date and click Calculate.

Ticker:

OPNT

Date start:

2009-12-02 open

Date end:

2023-02-23 close

Duration:

13 years 86 days

Trading days:

3,329

There are no history of "OPNT" dividends

BUY

Your initial investment on 2009-12-02 open

1,000.00

Shares bought: 833.33

Stock price: 1.20

SELL

Value on 2023-02-23 close

17,325.00

NET: +16,325.00

ROI: +1,632.50% (17.33x)

Annualised: +24.05% (1.24x)

Stock price: 20.79

Duration: 13 years 86 days

Trading days: 3,329

Click here to calculate the HIGHEST and LOWEST values of your investment.

OPNT Monthly statistics

This section shows monthly performance of OPNT stock.
There are 159 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	21.46 2023-02-16	20.00 2023-02-02	20.20 2023-02-01	20.79 2023-02-23	2.92	6.24	-0.99
2023 January	20	20.84 2023-01-25	19.96 2023-01-26	20.25 2023-01-03	20.18 2023-01-31	-0.35	2.91	-1.43
2022 December	20	20.46 2022-12-30	20.10 2022-12-05	20.15 2022-12-01	20.28 2022-12-30	0.65	1.54	-0.25
2022 November	21	20.50 2022-11-14	9.26 2022-11-11	9.73 2022-11-01	20.12 2022-11-30	106.78	110.69	-4.83
2022 October	21	12.24 2022-10-04	9.51 2022-10-19	11.97 2022-10-03	9.53 2022-10-31	-20.38	2.26	-20.55
2022 September	21	11.71 2022-09-01	9.25 2022-09-22	11.71 2022-09-01	10.75 2022-09-30	-8.20	0.00	-21.01
2022 August	23	13.66 2022-08-12	10.06 2022-08-01	10.06 2022-08-01	11.99 2022-08-31	19.18	35.79	0.00
2022 July	20	13.16 2022-07-06	9.88 2022-07-29	11.97 2022-07-01	10.27 2022-07-29	-14.20	9.94	-17.46
2022 June	21	14.10 2022-06-02	10.57 2022-06-16	13.66 2022-06-01	11.99 2022-06-30	-12.23	3.22	-22.62
2022 May	21	21.68 2022-05-03	7.34 2022-05-13	19.63 2022-05-02	13.56 2022-05-31	-30.92	10.44	-62.61
2022 April	21	24.50 2022-04-29	17.66 2022-04-28	21.26 2022-04-01	19.96 2022-04-29	-6.11	15.24	-16.93
2022 March	23	30.61 2022-03-01	18.61 2022-03-25	27.70 2022-03-01	21.42 2022-03-31	-22.67	10.51	-32.82
2022 February	20	32.27 2022-02-16	23.65 2022-02-05	25.05 2022-02-01	26.16 2022-02-28	4.43	28.82	-5.59
2022 January	20	33.85 2022-01-06	22.79 2022-01-28	33.78 2022-01-03	24.99 2022-01-31	-26.02	0.21	-32.53
2021 December	22	37.71 2021-12-23	23.25 2021-12-01	24.73 2021-12-01	33.63 2021-12-31	35.99	52.49	-5.98
2021 November	21	29.51 2021-11-12	22.01 2021-11-04	23.40 2021-11-01	24.39 2021-11-30	4.23	26.11	-5.94
2021 October	21	28.61 2021-10-06	22.38 2021-10-27	25.64 2021-10-01	23.57 2021-10-29	-8.07	11.58	-12.71
2021 September	21	26.00 2021-09-30	16.89 2021-09-01	17.37 2021-09-01	25.74 2021-09-30	48.19	49.68	-2.76
2021 August	22	17.50 2021-08-31	13.80 2021-08-25	16.10 2021-08-02	17.37 2021-08-31	7.89	8.70	-14.29
2021 July	21	19.90 2021-07-07	13.10 2021-07-02	13.62 2021-07-01	16.12 2021-07-30	18.36	46.11	-3.82
2021 June	22	14.32 2021-06-22	12.38 2021-06-01	12.74 2021-06-01	13.37 2021-06-30	4.95	12.40	-2.83
2021 May	20	13.85 2021-05-24	11.55 2021-05-06	12.29 2021-05-03	12.65 2021-05-28	2.93	12.69	-6.02
2021 April	21	12.88 2021-04-29	10.01 2021-04-07	10.78 2021-04-01	12.11 2021-04-30	12.34	19.48	-7.14
2021 March	23	13.73 2021-03-03	10.12 2021-03-30	12.92 2021-03-01	10.62 2021-03-31	-17.80	6.27	-21.67
2021 February	19	14.98 2021-02-10	10.20 2021-02-01	10.65 2021-02-01	12.66 2021-02-26	18.87	40.66	-4.23
2021 January	19	12.24 2021-01-27	7.97 2021-01-04	8.14 2021-01-04	10.68 2021-01-29	31.20	50.37	-2.09
2020 December	22	10.00 2020-12-15	7.86 2020-12-21	8.32 2020-12-01	8.03 2020-12-31	-3.49	20.19	-5.53
2020 November	20	9.80 2020-11-19	6.80 2020-11-02	7.03 2020-11-02	8.28 2020-11-30	17.78	39.40	-3.27
2020 October	22	8.14 2020-10-07	6.79 2020-10-30	7.50 2020-10-01	6.89 2020-10-30	-8.13	8.53	-9.47
2020 September	21	8.98 2020-09-17	7.35 2020-09-09	8.60 2020-09-01	7.48 2020-09-30	-13.02	4.42	-14.53
2020 August	21	9.40 2020-08-07	8.40 2020-08-31	9.18 2020-08-03	8.69 2020-08-31	-5.34	2.40	-8.50
2020 July	22	9.74 2020-07-20	8.80 2020-07-31	9.00 2020-07-01	9.18 2020-07-31	2.00	8.22	-2.22
2020 June	22	11.80 2020-06-05	8.06 2020-06-08	11.04 2020-06-01	9.03 2020-06-30	-18.21	6.88	-26.99
2020 May	20	12.44 2020-05-11	10.25 2020-05-14	11.67 2020-05-01	11.11 2020-05-29	-4.80	6.60	-12.17
2020 April	21	11.84 2020-04-29	8.79 2020-04-02	9.37 2020-04-01	11.78 2020-04-30	25.72	26.36	-6.19
2020 March	22	13.00 2020-03-05	8.05 2020-03-19	11.65 2020-03-02	9.58 2020-03-31	-17.77	11.59	-30.90
2020 February	19	13.70 2020-02-18	11.09 2020-02-28	12.66 2020-02-03	11.75 2020-02-28	-7.19	8.21	-12.40
2020 January	21	14.95 2020-01-02	12.10 2020-01-28	14.95 2020-01-02	12.47 2020-01-31	-16.59	0.00	-19.06
2019 December	21	15.68 2019-12-13	13.14 2019-12-09	14.45 2019-12-02	14.40 2019-12-31	-0.35	8.51	-9.07
2019 November	20	18.23 2019-11-13	12.97 2019-11-26	15.36 2019-11-01	14.20 2019-11-29	-7.55	18.68	-15.56
2019 October	23	16.25 2019-10-21	13.42 2019-10-11	15.39 2019-10-01	15.43 2019-10-31	0.26	5.59	-12.80
2019 September	20	16.70 2019-09-23	12.50 2019-09-12	14.56 2019-09-03	15.05 2019-09-30	3.37	14.70	-14.15
2019 August	22	15.90 2019-08-13	11.00 2019-08-01	12.30 2019-08-01	14.64 2019-08-30	19.02	29.27	-10.57
2019 July	22	13.76 2019-07-12	12.03 2019-07-25	13.43 2019-07-01	12.09 2019-07-31	-9.98	2.46	-10.42
2019 June	20	14.00 2019-06-24	11.23 2019-06-03	11.72 2019-06-03	13.25 2019-06-28	13.05	19.45	-4.18
2019 May	22	12.61 2019-05-15	9.98 2019-05-28	11.63 2019-05-01	11.82 2019-05-31	1.63	8.43	-14.19
2019 April	21	13.20 2019-04-01	11.38 2019-04-30	13.20 2019-04-01	11.62 2019-04-30	-11.97	0.00	-13.79
2019 March	21	16.75 2019-03-05	13.00 2019-03-28	15.26 2019-03-01	13.12 2019-03-29	-14.02	9.76	-14.81
2019 February	19	15.95 2019-02-19	13.65 2019-02-22	15.61 2019-02-01	15.28 2019-02-28	-2.11	2.18	-12.56
2019 January	21	16.25 2019-01-17	12.80 2019-01-07	14.01 2019-01-02	15.60 2019-01-31	11.35	15.99	-8.64
2018 December	19	16.99 2018-12-03	12.02 2018-12-28	16.10 2018-12-03	14.45 2018-12-31	-10.25	5.53	-25.34
2018 November	21	19.14 2018-11-01	14.00 2018-11-20	18.07 2018-11-01	15.85 2018-11-30	-12.29	5.92	-22.52
2018 October	23	20.00 2018-10-03	15.81 2018-10-10	17.97 2018-10-01	18.14 2018-10-31	0.95	11.30	-12.02
2018 September	19	24.00 2018-09-11	17.13 2018-09-25	21.93 2018-09-04	17.86 2018-09-28	-18.56	9.44	-21.89
2018 August	23	29.55 2018-08-29	13.60 2018-08-01	14.41 2018-08-01	21.93 2018-08-31	52.19	105.07	-5.62
2018 July	21	17.75 2018-07-16	12.75 2018-07-09	13.75 2018-07-02	14.31 2018-07-31	4.07	29.09	-7.27
2018 June	21	16.97 2018-06-04	13.28 2018-06-26	16.40 2018-06-01	14.39 2018-06-29	-12.26	3.48	-19.02
2018 May	22	19.86 2018-05-02	16.10 2018-05-18	19.50 2018-05-01	16.39 2018-05-31	-15.95	1.85	-17.44
2018 April	21	21.10 2018-04-06	18.74 2018-04-02	20.40 2018-04-02	19.46 2018-04-30	-4.61	3.43	-8.14
2018 March	21	32.28 2018-03-19	18.75 2018-03-28	21.99 2018-03-01	19.18 2018-03-29	-12.78	46.79	-14.73
2018 February	19	27.24 2018-02-13	18.37 2018-02-06	21.28 2018-02-01	21.43 2018-02-28	0.70	28.01	-13.67
2018 January	21	25.20 2018-01-05	19.56 2018-01-23	23.37 2018-01-02	20.65 2018-01-31	-11.64	7.83	-16.30
2017 December	20	33.10 2017-12-04	17.01 2017-12-19	30.84 2017-12-01	22.97 2017-12-29	-25.52	7.33	-44.84
2017 November	21	41.00 2017-11-02	30.45 2017-11-20	39.49 2017-11-01	31.74 2017-11-30	-19.63	3.82	-22.89
2017 October	22	48.00 2017-10-26	28.10 2017-10-24	36.05 2017-10-02	38.39 2017-10-31	6.49	33.15	-22.05
2017 September	20	51.90 2017-09-08	22.75 2017-09-14	37.00 2017-09-01	36.79 2017-09-29	-0.57	40.27	-38.51
2017 August	23	36.60 2017-08-31	11.51 2017-08-01	13.01 2017-08-01	35.50 2017-08-31	172.87	181.32	-11.53
2017 July	20	15.29 2017-07-27	5.77 2017-07-03	5.77 2017-07-03	13.00 2017-07-31	125.30	164.99	0.00
2017 June	22	6.68 2017-06-08	5.00 2017-06-16	6.60 2017-06-01	5.78 2017-06-30	-12.42	1.21	-24.24
2017 May	22	6.74 2017-05-01	6.25 2017-05-02	6.74 2017-05-01	6.60 2017-05-31	-2.08	0.00	-7.27
2017 April	19	7.64 2017-04-03	6.32 2017-04-26	7.64 2017-04-03	6.60 2017-04-28	-13.61	0.00	-17.28
2017 March	23	8.69 2017-03-21	7.50 2017-03-31	7.90 2017-03-01	7.64 2017-03-31	-3.29	10.00	-5.06
2017 February	19	9.06 2017-02-13	7.58 2017-02-08	8.73 2017-02-01	7.90 2017-02-28	-9.51	3.78	-13.17
2017 January	20	8.40 2017-01-27	5.52 2017-01-10	5.61 2017-01-03	8.35 2017-01-31	48.84	49.73	-1.60
2016 December	21	7.00 2016-12-02	5.51 2016-12-13	6.90 2016-12-01	5.61 2016-12-30	-18.70	1.45	-20.14
2016 November	21	8.00 2016-11-23	5.01 2016-11-10	7.70 2016-11-01	7.00 2016-11-30	-9.09	3.90	-34.94
2016 October	21	8.73 2016-10-03	7.50 2016-10-28	8.70 2016-10-03	7.52 2016-10-31	-13.56	0.34	-13.79
2016 September	21	8.89 2016-09-20	7.03 2016-09-02	7.10 2016-09-01	8.71 2016-09-30	22.68	25.21	-0.99
2016 August	23	7.83 2016-08-01	7.01 2016-08-02	7.80 2016-08-01	7.19 2016-08-31	-7.82	0.38	-10.13
2016 July	20	8.51 2016-07-07	7.40 2016-07-20	8.15 2016-07-01	7.83 2016-07-29	-3.93	4.42	-9.20
2016 June	22	9.25 2016-06-01	8.11 2016-06-30	9.25 2016-06-01	8.22 2016-06-30	-11.14	0.00	-12.32
2016 May	21	10.00 2016-05-04	8.60 2016-05-25	8.69 2016-05-02	9.40 2016-05-31	8.17	15.07	-1.04
2016 April	21	9.99 2016-04-01	8.00 2016-04-25	9.99 2016-04-01	8.88 2016-04-29	-11.11	0.00	-19.92
2016 March	22	11.75 2016-03-21	8.56 2016-03-04	9.35 2016-03-01	10.00 2016-03-31	6.95	25.67	-8.45
2016 February	20	11.00 2016-02-04	8.51 2016-02-17	10.00 2016-02-01	9.01 2016-02-29	-9.90	10.00	-14.90
2016 January	19	10.45 2016-01-04	6.80 2016-01-20	9.90 2016-01-04	10.00 2016-01-29	1.01	5.56	-31.31
2015 December	22	11.16 2015-12-15	9.11 2015-12-18	10.45 2015-12-01	9.85 2015-12-31	-5.74	6.79	-12.82
2015 November	20	11.05 2015-11-20	6.00 2015-11-18	6.80 2015-11-02	9.95 2015-11-30	46.32	62.50	-11.76
2015 October	22	8.73 2015-10-06	6.52 2015-10-28	7.80 2015-10-01	7.00 2015-10-30	-10.26	11.92	-16.41
2015 September	21	14.00 2015-09-24	6.25 2015-09-01	7.18 2015-09-01	7.80 2015-09-30	8.64	94.99	-12.95
2015 August	21	8.80 2015-08-13	6.60 2015-08-03	6.60 2015-08-03	7.25 2015-08-31	9.85	33.33	0.00
2015 July	22	7.65 2015-07-02	6.77 2015-07-27	7.55 2015-07-01	7.30 2015-07-31	-3.31	1.32	-10.33
2015 June	22	8.10 2015-06-18	6.12 2015-06-02	6.48 2015-06-01	7.50 2015-06-30	15.74	25.00	-5.56
2015 May	20	7.50 2015-05-01	6.09 2015-05-18	7.05 2015-05-01	6.29 2015-05-29	-10.78	6.38	-13.62
2015 April	21	9.25 2015-04-09	6.00 2015-04-02	6.00 2015-04-01	7.00 2015-04-30	16.67	54.17	0.00
2015 March	22	10.15 2015-03-02	5.00 2015-03-16	10.15 2015-03-02	6.00 2015-03-31	-40.89	0.00	-50.74
2015 February	19	10.99 2015-02-27	3.43 2015-02-04	3.45 2015-02-02	10.25 2015-02-27	197.10	218.55	-0.58
2015 January	20	4.56 2015-01-06	0.05 2015-01-05	0.05 2015-01-02	3.58 2015-01-30	7,060.00	9,020.00	0.00
2014 December	22	0.06 2014-12-30	0.03 2014-12-04	0.04 2014-12-01	0.05 2014-12-31	25.00	50.00	-25.00
2014 November	19	0.05 2014-11-06	0.04 2014-11-28	0.05 2014-11-03	0.04 2014-11-28	-20.00	0.00	-20.00
2014 October	23	0.05 2014-10-31	0.04 2014-10-22	0.04 2014-10-01	0.05 2014-10-31	25.00	25.00	0.00
2014 September	21	0.05 2014-09-08	0.03 2014-09-30	0.05 2014-09-02	0.04 2014-09-30	-20.00	0.00	-40.00
2014 August	21	0.06 2014-08-26	0.04 2014-08-29	0.06 2014-08-01	0.05 2014-08-29	-16.67	0.00	-33.33
2014 July	22	0.06 2014-07-31	0.02 2014-07-08	0.03 2014-07-01	0.06 2014-07-31	100.00	100.00	-33.33
2014 June	21	0.04 2014-06-09	0.02 2014-06-30	0.03 2014-06-02	0.02 2014-06-30	-33.33	33.33	-33.33
2014 May	21	0.04 2014-05-30	0.03 2014-05-30	0.04 2014-05-01	0.03 2014-05-30	-25.00	0.00	-25.00
2014 April	21	0.05 2014-04-17	0.03 2014-04-30	0.04 2014-04-01	0.03 2014-04-30	-25.00	25.00	-25.00
2014 March	21	0.06 2014-03-12	0.03 2014-03-28	0.06 2014-03-03	0.05 2014-03-31	-16.67	0.00	-50.00
2014 February	19	0.06 2014-02-28	0.05 2014-02-28	0.06 2014-02-03	0.05 2014-02-28	-16.67	0.00	-16.67
2014 January	21	0.07 2014-01-03	0.05 2014-01-30	0.06 2014-01-02	0.06 2014-01-31	0.00	16.67	-16.67
2013 December	21	0.07 2013-12-10	0.04 2013-12-03	0.06 2013-12-02	0.06 2013-12-31	0.00	16.67	-33.33
2013 November	20	0.06 2013-11-25	0.03 2013-11-12	0.04 2013-11-01	0.05 2013-11-29	25.00	50.00	-25.00
2013 October	23	0.06 2013-10-09	0.04 2013-10-31	0.04 2013-10-01	0.04 2013-10-31	0.00	50.00	0.00
2013 September	20	0.07 2013-09-19	0.04 2013-09-30	0.07 2013-09-03	0.04 2013-09-30	-42.86	0.00	-42.86
2013 August	22	0.11 2013-08-26	0.03 2013-08-09	0.03 2013-08-01	0.07 2013-08-30	133.33	266.67	0.00
2013 July	22	0.04 2013-07-19	0.02 2013-07-15	0.02 2013-07-01	0.03 2013-07-31	50.00	100.00	0.00
2013 June	20	0.04 2013-06-10	0.02 2013-06-28	0.04 2013-06-03	0.03 2013-06-28	-25.00	0.00	-50.00
2013 May	22	0.05 2013-05-17	0.03 2013-05-14	0.04 2013-05-01	0.04 2013-05-31	0.00	25.00	-25.00
2013 April	22	0.07 2013-04-09	0.04 2013-04-30	0.05 2013-04-01	0.04 2013-04-30	-20.00	40.00	-20.00
2013 March	20	0.09 2013-03-18	0.04 2013-03-28	0.06 2013-03-01	0.04 2013-03-28	-33.33	50.00	-33.33
2013 February	19	0.09 2013-02-05	0.04 2013-02-27	0.08 2013-02-01	0.05 2013-02-28	-37.50	12.50	-50.00
2013 January	21	0.10 2013-01-16	0.07 2013-01-31	0.08 2013-01-02	0.08 2013-01-31	0.00	25.00	-12.50
2012 December	20	0.11 2012-12-12	0.07 2012-12-31	0.10 2012-12-03	0.08 2012-12-31	-20.00	10.00	-30.00
2012 November	21	0.15 2012-11-02	0.06 2012-11-26	0.15 2012-11-01	0.10 2012-11-30	-33.33	0.00	-60.00
2012 October	21	0.17 2012-10-11	0.11 2012-10-31	0.16 2012-10-01	0.13 2012-10-31	-18.75	6.25	-31.25
2012 September	19	0.17 2012-09-28	0.11 2012-09-21	0.14 2012-09-04	0.16 2012-09-28	14.29	21.43	-21.43
2012 August	23	0.16 2012-08-08	0.11 2012-08-27	0.15 2012-08-01	0.13 2012-08-31	-13.33	6.67	-26.67
2012 July	21	0.20 2012-07-06	0.13 2012-07-31	0.15 2012-07-02	0.15 2012-07-31	0.00	33.33	-13.33
2012 June	21	0.15 2012-06-29	0.07 2012-06-25	0.08 2012-06-01	0.14 2012-06-29	75.00	87.50	-12.50
2012 May	22	0.11 2012-05-07	0.06 2012-05-29	0.08 2012-05-01	0.08 2012-05-31	0.00	37.50	-25.00
2012 April	20	0.10 2012-04-16	0.05 2012-04-26	0.08 2012-04-02	0.07 2012-04-30	-12.50	25.00	-37.50
2012 March	22	0.15 2012-03-19	0.08 2012-03-28	0.08 2012-03-01	0.09 2012-03-30	12.50	87.50	0.00
2012 February	20	0.14 2012-02-10	0.04 2012-02-03	0.06 2012-02-01	0.08 2012-02-29	33.33	133.33	-33.33
2012 January	20	0.31 2012-01-05	0.05 2012-01-30	0.23 2012-01-03	0.06 2012-01-31	-73.91	34.78	-78.26
2011 December	21	0.43 2011-12-02	0.14 2011-12-29	0.33 2011-12-01	0.20 2011-12-30	-39.39	30.30	-57.58
2011 November	21	0.55 2011-11-08	0.26 2011-11-29	0.44 2011-11-01	0.34 2011-11-30	-22.73	25.00	-40.91
2011 October	21	0.54 2011-10-03	0.28 2011-10-26	0.54 2011-10-03	0.48 2011-10-31	-11.11	0.00	-48.15
2011 September	21	0.59 2011-09-29	0.35 2011-09-26	0.55 2011-09-01	0.47 2011-09-30	-14.55	7.27	-36.36
2011 August	23	0.66 2011-08-01	0.32 2011-08-23	0.66 2011-08-01	0.55 2011-08-31	-16.67	0.00	-51.52
2011 July	20	0.74 2011-07-14	0.52 2011-07-29	0.71 2011-07-01	0.70 2011-07-29	-1.41	4.23	-26.76
2011 June	22	0.87 2011-06-21	0.52 2011-06-28	0.75 2011-06-01	0.71 2011-06-30	-5.33	16.00	-30.67
2011 May	21	0.94 2011-05-04	0.60 2011-05-19	0.83 2011-05-02	0.75 2011-05-31	-9.64	13.25	-27.71
2011 April	20	0.90 2011-04-29	0.55 2011-04-08	0.60 2011-04-01	0.90 2011-04-29	50.00	50.00	-8.33
2011 March	23	0.85 2011-03-22	0.35 2011-03-10	0.51 2011-03-01	0.74 2011-03-31	45.10	66.67	-31.37
2011 February	19	0.80 2011-02-24	0.27 2011-02-01	0.27 2011-02-01	0.60 2011-02-28	122.22	196.30	0.00
2011 January	20	0.50 2011-01-18	0.27 2011-01-27	0.32 2011-01-03	0.42 2011-01-31	31.25	56.25	-15.63
2010 December	22	0.32 2010-12-31	0.25 2010-12-20	0.32 2010-12-01	0.32 2010-12-31	0.00	0.00	-21.88
2010 November	21	0.45 2010-11-05	0.20 2010-11-09	0.45 2010-11-01	0.32 2010-11-30	-28.89	0.00	-55.56
2010 October	21	0.45 2010-10-29	0.10 2010-10-05	0.20 2010-10-01	0.45 2010-10-29	125.00	125.00	-50.00
2010 September	21	0.25 2010-09-21	0.04 2010-09-17	0.05 2010-09-01	0.20 2010-09-30	300.00	400.00	-20.00
2010 August	22	0.12 2010-08-05	0.02 2010-08-16	0.08 2010-08-02	0.05 2010-08-31	-37.50	50.00	-75.00
2010 July	21	0.12 2010-07-16	0.05 2010-07-14	0.12 2010-07-01	0.08 2010-07-30	-33.33	0.00	-58.33
2010 June	22	0.25 2010-06-08	0.12 2010-06-30	0.21 2010-06-01	0.12 2010-06-30	-42.86	19.05	-42.86
2010 May	20	0.55 2010-05-20	0.21 2010-05-28	0.35 2010-05-03	0.21 2010-05-28	-40.00	57.14	-40.00
2010 April	21	0.45 2010-04-19	0.25 2010-04-28	0.28 2010-04-01	0.35 2010-04-30	25.00	60.71	-10.71
2010 March	23	0.30 2010-03-30	0.18 2010-03-16	0.20 2010-03-01	0.28 2010-03-31	40.00	50.00	-10.00
2010 February	19	1.15 2010-02-08	0.20 2010-02-26	0.62 2010-02-01	0.20 2010-02-26	-67.74	85.48	-67.74
2010 January	19	1.20 2010-01-19	0.60 2010-01-27	1.20 2010-01-04	0.62 2010-01-29	-48.33	0.00	-50.00
2009 December	21	1.28 2009-12-04	1.01 2009-12-22	1.20 2009-12-02	1.20 2009-12-31	0.00	6.67	-15.83

OPNT Dividends

This table shows historical dividends paid by OPNT.

There are no OPNT dividends to display.

OPNT Stock Splits

This table shows OPNT stock splits.
There were at least 1 stock splits in a history of OPNT stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	100
2014-12-31	1:100	1	100	yes

OPNT Basic Information

Ticker, symbol:

OPNT
Full title:

Opiant Pharmaceuticals Inc
First trading day:

2009-12-02
Last trading day:

2023-02-23
Total trading days:

3,330
Last close price:

20.79 (+1.00%)
Market cap:

36M
Stock Exchange:

NasdaqCM
Sector:

Health Care
Industry:

Major Pharmaceuticals
OPNT CEO:

Dr. Roger Crystal
Full-time employees:

21
Address:

201 Santa Monica Blvd Ste 500
Santa Monica
CALIFORNIA
90401
Description:

Opiant Pharmaceuticals, Inc. engages in the development of pharmaceutical solutions for common addictions and related disorders. The company is headquartered in Santa Monica, California and currently employs 3 full-time employees. The firm develops pharmacological treatments for substance use, addictive and eating disorders. The firm has developed NARCAN (naloxone hydrochloride) Nasal Spray, a treatment to reverse opioid overdoses, which was conceived, licensed, developed and approved by the United States Food and Drug Administration (FDA). The firm's pipeline of product candidates includes a treatment for Binge Eating Disorder (BED), a treatment for Bulimia Nervosa (BN), a treatment for Cocaine Use Disorder (CocUD) and a heroin vaccine. The firm also is focused on other treatment opportunities.
Website:

https://www.opiant.com/
Phone number:

13105985410

Best intraday sessions of OPNT

This table shows top 100 best intraday sessions of OPNT.

Position	Date	Percentage
1	2010-09-17	225.00
2	2010-09-20	108.33
3	2010-10-14	100.00
4	2011-08-18	77.14
5	2011-08-11	75.00
6	2012-02-06	71.43
7	2014-12-04	66.67
8	2011-02-01	66.67
9	2010-09-21	66.67
10	2012-01-13	55.56
11	2011-01-27	55.17
12	2013-07-12	50.00
13	2013-06-28	50.00
14	2013-07-09	50.00
15	2013-06-25	50.00
16	2013-07-02	50.00
17	2010-04-07	50.00
18	2015-09-24	44.55
19	2015-02-06	43.16
20	2012-11-27	42.86
21	2011-11-15	42.86
22	2013-01-14	42.86
23	2011-07-13	42.31
24	2015-02-17	42.11
25	2011-08-23	41.67
26	2010-04-16	40.00
27	2012-02-03	40.00
28	2010-04-28	40.00
29	2010-10-15	40.00
30	2013-09-18	40.00
31	2011-02-04	37.93
32	2011-11-08	37.50
33	2011-02-23	37.25
34	2011-12-02	36.67
35	2011-02-08	35.00
36	2011-07-27	34.62
37	2011-07-29	34.62
38	2011-07-08	34.55
39	2011-03-31	34.55
40	2011-02-02	34.38
41	2013-06-07	33.33
42	2014-05-14	33.33
43	2014-06-02	33.33
44	2014-09-23	33.33
45	2013-05-14	33.33
46	2010-09-30	33.33
47	2014-05-23	33.33
48	2014-09-30	33.33
49	2014-05-06	33.33
50	2012-06-28	33.33
51	2017-10-26	31.64
52	2011-07-20	30.91
53	2011-02-07	28.57
54	2010-10-27	28.57
55	2011-04-29	28.57
56	2011-03-23	27.87
57	2018-03-19	27.25
58	2011-12-23	26.32
59	2017-09-19	25.26
60	2011-10-26	25.00
61	2013-10-18	25.00
62	2012-06-01	25.00
63	2013-10-09	25.00
64	2014-12-17	25.00
65	2010-07-15	25.00
66	2013-05-06	25.00
67	2014-10-22	25.00
68	2014-10-16	25.00
69	2013-02-27	25.00
70	2011-01-18	25.00
71	2014-09-03	25.00
72	2014-10-06	25.00
73	2014-07-23	25.00
74	2012-11-28	25.00
75	2013-05-03	25.00
76	2013-11-13	25.00
77	2010-08-19	25.00
78	2014-10-09	25.00
79	2014-12-18	25.00
80	2014-10-17	25.00
81	2013-08-14	25.00
82	2013-10-16	25.00
83	2011-11-07	25.00
84	2012-03-28	25.00
85	2013-10-11	25.00
86	2014-09-05	25.00
87	2018-02-13	23.95
88	2011-04-08	23.64
89	2011-05-18	23.53
90	2017-12-20	23.44
91	2011-06-27	23.33
92	2022-05-13	23.22
93	2011-08-31	22.22
94	2012-06-06	22.22
95	2011-08-08	21.57
96	2012-07-05	21.43
97	2013-11-22	20.00
98	2012-03-16	20.00
99	2014-07-30	20.00
100	2014-07-24	20.00

Worst intraday sessions of OPNT

This table shows the worst 100 intraday sessions of OPNT.

Position	Date	Percentage
1	2010-07-16	-40.00
2	2010-08-16	-40.00
3	2013-08-26	-36.36
4	2011-12-27	-34.78
5	2014-06-12	-33.33
6	2012-01-30	-33.33
7	2013-06-26	-33.33
8	2014-06-23	-33.33
9	2013-06-27	-33.33
10	2022-05-11	-31.47
11	2012-03-22	-30.77
12	2010-08-12	-30.00
13	2017-08-10	-29.14
14	2017-09-14	-28.81
15	2012-11-15	-28.57
16	2013-04-05	-28.57
17	2012-01-18	-28.57
18	2012-01-05	-27.59
19	2012-03-12	-27.27
20	2017-09-12	-26.53
21	2015-02-09	-25.93
22	2014-05-01	-25.00
23	2014-05-22	-25.00
24	2013-07-19	-25.00
25	2014-05-30	-25.00
26	2013-06-10	-25.00
27	2013-05-13	-25.00
28	2013-02-07	-25.00
29	2012-05-21	-25.00
30	2012-01-09	-25.00
31	2010-04-21	-25.00
32	2012-11-26	-25.00
33	2012-01-12	-25.00
34	2014-04-29	-25.00
35	2012-02-08	-23.08
36	2013-03-18	-22.22
37	2012-06-25	-22.22
38	2018-08-29	-22.07
39	2011-05-16	-21.11
40	2013-09-27	-20.00
41	2014-12-16	-20.00
42	2013-04-19	-20.00
43	2014-09-08	-20.00
44	2013-10-22	-20.00
45	2013-04-16	-20.00
46	2013-04-24	-20.00
47	2013-04-23	-20.00
48	2013-03-28	-20.00
49	2012-01-10	-20.00
50	2014-04-07	-20.00
51	2014-03-27	-20.00
52	2014-11-06	-20.00
53	2010-02-09	-20.00
54	2013-01-15	-20.00
55	2012-07-25	-18.75
56	2017-07-28	-18.45
57	2012-02-16	-18.18
58	2012-01-26	-18.18
59	2012-03-29	-18.18
60	2012-01-19	-18.18
61	2011-03-28	-17.72
62	2011-11-28	-17.50
63	2011-02-24	-17.33
64	2017-12-18	-17.17
65	2013-03-01	-16.67
66	2014-12-30	-16.67
67	2013-09-20	-16.67
68	2014-01-08	-16.67
69	2014-12-19	-16.67
70	2013-02-25	-16.67
71	2014-03-10	-16.67
72	2013-11-18	-16.67
73	2010-08-05	-16.67
74	2013-03-11	-16.67
75	2014-02-28	-16.67
76	2014-07-28	-16.67
77	2013-04-10	-16.67
78	2012-02-02	-16.67
79	2013-04-08	-16.67
80	2013-09-25	-16.67
81	2014-03-04	-16.67
82	2014-08-26	-16.67
83	2013-12-30	-16.67
84	2014-01-24	-16.67
85	2012-11-14	-16.67
86	2014-08-13	-16.67
87	2014-02-11	-16.67
88	2014-07-25	-16.67
89	2017-12-13	-15.40
90	2012-08-27	-15.38
91	2012-09-06	-15.38
92	2012-02-14	-15.38
93	2012-06-19	-15.38
94	2015-04-10	-15.25
95	2022-04-28	-14.37
96	2012-05-24	-14.29
97	2013-09-19	-14.29
98	2012-08-20	-14.29
99	2014-01-03	-14.29
100	2012-11-09	-14.29

Best after-hours sessions of OPNT

This table shows top 100 best after-hours sessions of OPNT.

Position	Date	Percentage
1	2015-01-05	6,960.00
2	2022-11-11	115.79
3	2010-02-05	85.48
4	2018-08-28	75.61
5	2010-11-09	60.00
6	2010-05-05	57.14
7	2013-08-23	57.14
8	2010-08-04	50.00
9	2014-07-02	50.00
10	2014-06-20	50.00
11	2013-06-26	50.00
12	2013-03-15	50.00
13	2014-06-17	50.00
14	2013-07-15	50.00
15	2014-06-30	50.00
16	2012-11-14	40.00
17	2021-07-06	35.54
18	2014-05-07	33.33
19	2014-05-21	33.33
20	2013-07-18	33.33
21	2014-04-23	33.33
22	2010-08-18	33.33
23	2010-07-14	33.33
24	2013-08-07	33.33
25	2014-05-27	33.33
26	2014-04-30	33.33
27	2014-07-11	33.33
28	2011-09-13	32.50
29	2018-07-11	31.88
30	2010-03-19	30.00
31	2011-03-01	30.00
32	2010-12-20	28.00
33	2011-02-24	27.42
34	2015-11-18	26.63
35	2014-04-04	25.00
36	2014-12-15	25.00
37	2013-04-23	25.00
38	2013-04-22	25.00
39	2010-09-02	25.00
40	2010-03-08	25.00
41	2013-04-24	25.00
42	2013-03-28	25.00
43	2013-05-15	25.00
44	2013-04-16	25.00
45	2014-03-28	25.00
46	2012-03-09	22.22
47	2012-01-19	22.22
48	2011-11-28	21.21
49	2013-04-08	20.00
50	2013-12-30	20.00
51	2014-01-29	20.00
52	2014-12-18	20.00
53	2013-12-27	20.00
54	2014-02-28	20.00
55	2013-02-28	20.00
56	2013-03-07	20.00
57	2013-11-15	20.00
58	2013-04-03	20.00
59	2014-01-23	20.00
60	2014-03-04	20.00
61	2013-09-12	20.00
62	2014-02-18	20.00
63	2014-02-13	20.00
64	2013-04-05	20.00
65	2013-09-24	20.00
66	2013-11-29	20.00
67	2011-02-17	20.00
68	2014-07-25	20.00
69	2014-08-15	20.00
70	2013-12-06	20.00
71	2010-06-07	19.05
72	2009-12-22	18.81
73	2012-08-27	18.18
74	2012-09-17	18.18
75	2010-04-22	16.67
76	2013-03-22	16.67
77	2010-07-20	16.67
78	2012-11-26	16.67
79	2013-08-21	16.67
80	2012-05-24	16.67
81	2012-05-22	16.67
82	2014-01-02	16.67
83	2013-02-07	16.67
84	2013-04-04	16.67
85	2015-11-19	16.67
86	2011-09-16	16.28
87	2020-11-12	15.75
88	2012-07-25	15.38
89	2012-10-31	15.38
90	2010-03-29	15.38
91	2011-04-01	15.00
92	2011-12-30	15.00
93	2011-09-30	14.89
94	2017-08-08	14.61
95	2012-06-25	14.29
96	2010-07-23	14.29
97	2012-05-02	14.29
98	2012-01-13	14.29
99	2012-05-15	14.29
100	2010-04-20	14.29

Worst after-hours sessions of OPNT

This table shows the worst 100 after-hours sessions of OPNT.

Position	Date	Percentage
1	2010-02-19	-56.67
2	2010-07-13	-50.00
3	2011-08-10	-48.39
4	2010-05-20	-45.45
5	2011-08-22	-41.94
6	2010-09-20	-40.00
7	2010-11-08	-37.50
8	2011-01-31	-35.71
9	2010-02-08	-34.78
10	2014-07-01	-33.33
11	2010-04-12	-33.33
12	2013-07-11	-33.33
13	2013-06-28	-33.33
14	2014-06-18	-33.33
15	2013-07-12	-33.33
16	2013-06-24	-33.33
17	2013-07-08	-33.33
18	2011-08-17	-32.69
19	2011-02-02	-32.56
20	2020-06-05	-30.94
21	2011-11-14	-30.00
22	2010-05-27	-30.00
23	2011-07-12	-29.73
24	2011-02-01	-28.89
25	2010-11-05	-28.89
26	2010-04-15	-28.57
27	2010-08-13	-28.57
28	2010-03-09	-28.00
29	2012-10-26	-26.67
30	2010-06-16	-26.09
31	2011-07-28	-25.71
32	2011-07-26	-25.71
33	2014-05-23	-25.00
34	2014-09-29	-25.00
35	2014-05-14	-25.00
36	2010-09-27	-25.00
37	2014-06-03	-25.00
38	2014-04-21	-25.00
39	2010-10-04	-25.00
40	2011-01-18	-25.00
41	2013-06-03	-25.00
42	2014-09-22	-25.00
43	2014-05-06	-25.00
44	2014-05-08	-25.00
45	2014-12-03	-25.00
46	2010-01-25	-24.24
47	2011-03-22	-23.75
48	2011-07-07	-22.54
49	2010-12-17	-21.88
50	2011-03-30	-21.43
51	2015-01-12	-21.38
52	2010-09-01	-20.00
53	2012-11-27	-20.00
54	2014-10-17	-20.00
55	2013-10-15	-20.00
56	2010-06-24	-20.00
57	2010-02-23	-20.00
58	2014-10-10	-20.00
59	2013-05-06	-20.00
60	2010-09-09	-20.00
61	2014-10-06	-20.00
62	2011-11-07	-20.00
63	2014-03-31	-20.00
64	2014-12-08	-20.00
65	2010-09-21	-20.00
66	2011-06-23	-20.00
67	2010-01-26	-20.00
68	2012-11-21	-20.00
69	2012-12-06	-20.00
70	2013-10-17	-20.00
71	2013-04-25	-20.00
72	2014-09-03	-20.00
73	2013-05-03	-20.00
74	2014-09-02	-20.00
75	2013-10-10	-20.00
76	2014-10-16	-20.00
77	2013-05-17	-20.00
78	2013-02-26	-20.00
79	2014-12-17	-20.00
80	2011-03-31	-18.92
81	2011-08-05	-17.74
82	2011-10-25	-17.65
83	2011-09-15	-16.98
84	2014-01-16	-16.67
85	2013-09-11	-16.67
86	2014-01-17	-16.67
87	2010-04-27	-16.67
88	2012-01-24	-16.67
89	2010-10-14	-16.67
90	2013-03-25	-16.67
91	2014-02-14	-16.67
92	2013-09-17	-16.67
93	2013-12-17	-16.67
94	2010-07-06	-16.67
95	2014-02-06	-16.67
96	2013-12-03	-16.67
97	2013-12-19	-16.67
98	2013-11-25	-16.67
99	2011-02-22	-16.39
100	2015-06-03	-15.95

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:18:34

OPNT information

Full title

Opiant Pharmaceuticals Inc
First trading day

2009-12-02
Last trading day

2023-02-23
Total trading days

3,330
Last close price

20.79 (+1.00%)
Market cap

36M
Stock Exchange

NasdaqCM
Sector

Health Care
Industry

Major Pharmaceuticals
OPNT CEO

Dr. Roger Crystal
Full-time employees

21
Address

201 Santa Monica Blvd Ste 500
Santa Monica
CALIFORNIA
90401
Website

https://www.opiant.com/
Phone number

13105985410
Description

Opiant Pharmaceuticals, Inc. engages in the development of pharmaceutical solutions for common addictions and related disorders. The company is headquartered in Santa Monica, California and currently employs 3 full-time employees. The firm develops pharmacological treatments for substance use, addictive and eating disorders. The firm has developed NARCAN (naloxone hydrochloride) Nasal Spray, a treatment to reverse opioid overdoses, which was conceived, licensed, developed and approved by the United States Food and Drug Administration (FDA). The firm's pipeline of product candidates includes a treatment for Binge Eating Disorder (BED), a treatment for Bulimia Nervosa (BN), a treatment for Cocaine Use Disorder (CocUD) and a heroin vaccine. The firm also is focused on other treatment opportunities.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

203 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...