OPTN stock analysis of June 1, 2018

OptiNose Inc

  • OPTN IPO: 2017-10-13
  • 1.75 (+1.04%)
  • 222M market cap
  • 1,349 trading days in total
  • OPTN Latest trading day: 2023-02-23
  • NasdaqGS
  • Health Care
  • Major Pharmaceuticals
  • Mr. Peter Miller
  • 221 full-time employees
  • Yardley, PENNSYLVANIA
22.40 close price
159 trading day
Previous trading day
2018-05-31

OPTN stock Buy and Hold Potential More info

INVESTMENT at 2018-06-01 open
OPTN open price was $22.81
1,000.00
Click to edit
HOLDING TIME
1190 trading days
or
4 years 268 days
TODAY'S WORTH
As of 2023-02-23 close price ($1.75)
76.72
Click to edit
ROI: -92.33% (0.08x) – ANNU: -41.86% (0.58x)

June 1st, 2018 in OPTN timeline More insights

159th
trading day out of 1349
in entire OPTN history
 
11.79%
Progress:
159 1349
1190
trading days after
(until the latest trading day)
Latest trading day: 2023-02-23
2219
days ago
or
6 years 29 days
Friday
22nd week in 2018
105th
trading day in 2018
1st
in 2018 June

OPTN Dividends by June 1, 2018

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

OPTN Stock Splits by June 1, 2018

We don't have any infomation about OPTN stock splits.
It seems that OPTN has not have any stock splits in it's entire history.

OPTN Stock Price Ranges on June 1, 2018More insights

5D
25%
Price range 5D
Time period:
2018-05-25 to 2018-06-01
OPTN close price: 22.40
Min: 21.83   Max: 24.14
+7.77%
Uptrend potential 5D
If you buy at OPTN close price of 22.40 and sell it when it reaches previous max of 24.14
Time period:
2018-05-25 to 2018-06-01
-2.54%
Downtrend potential 5D
If you buy at OPTN close price of 22.40 and sell it when it reaches previous min of 21.83
Time period:
2018-05-25 to 2018-06-01
1M
30%
Price range 1M
Time period:
2018-05-01 to 2018-06-01
OPTN close price: 22.40
Min: 20.95   Max: 25.74
+14.91%
Uptrend potential 1M
If you buy at OPTN close price of 22.40 and sell it when it reaches previous max of 25.74
Time period:
2018-05-01 to 2018-06-01
-6.47%
Downtrend potential 1M
If you buy at OPTN close price of 22.40 and sell it when it reaches previous min of 20.95
Time period:
2018-05-01 to 2018-06-01
3M
64%
Price range 3M
Time period:
2018-03-01 to 2018-06-01
OPTN close price: 22.40
Min: 16.50   Max: 25.74
+14.91%
Uptrend potential 3M
If you buy at OPTN close price of 22.40 and sell it when it reaches previous max of 25.74
Time period:
2018-03-01 to 2018-06-01
-26.34%
Downtrend potential 3M
If you buy at OPTN close price of 22.40 and sell it when it reaches previous min of 16.50
Time period:
2018-03-01 to 2018-06-01
6M
67%
Price range 6M
Time period:
2017-12-01 to 2018-06-01
OPTN close price: 22.40
Min: 15.50   Max: 25.74
+14.91%
Uptrend potential 6M
If you buy at OPTN close price of 22.40 and sell it when it reaches previous max of 25.74
Time period:
2017-12-01 to 2018-06-01
-30.8%
Downtrend potential 6M
If you buy at OPTN close price of 22.40 and sell it when it reaches previous min of 15.50
Time period:
2017-12-01 to 2018-06-01
Important dates of OPTN stock
PREVNEXTATHATLIPOTODAY5YH5YL1YH1YLMAGOMLATERYLATER
Next trading day
2018-06-04

Pre-market

2018-05-31 close ⇢ 2018-06-01 open
-1.13%
  • #21 worst pre-market of 2018
  • 2018-05-31 closed at 23.07
  • 2018-06-01 opened at 22.81

Intraday

-1.80%
  • #3 worst intraday of 2018 June
  • opened at 22.81 ⇢ closed at 22.40
  • highest at 23.99 ⇢
    +5.17%
  • lowest at 22.36 ⇢
    -1.97%
  • close-to-close ⇢
    -2.90%

Post-market

2018-06-01 close ⇢ 2018-06-04 open
+2.90%
  • #2 best post-market of 2018 June
  • #7 best post-market of 2018
  • #47 best post-market in 5 years time
  • #49 best post-market of ALL-TIME
  • 2018-06-01 closed at 22.40
  • 2018-06-04 opened at 23.05

OPTN investment calculator

This calculator shows the potential of OPTN stock.
Just pick a start date, end date and click Calculate.
Ticker:
OPTN
Date start:
Date end:
Duration:
4 years 268 days
Trading days:
1,190
BUY
Your initial investment on 2018-06-01 open
1,000.00
Shares bought: 43.84
Stock price: 22.81
SELL
Value on 2023-02-23 close
76.72
NET: -923.28
ROI: -92.33% (0.08x)
Annualised: -41.86% (0.58x)
Stock price: 1.75
Duration: 4 years 268 days
Trading days: 1,190
 
HIGHEST VALUE
Value on 2018-07-09
1,315.21
NET: +315.21
ROI: +31.52% (1.32x)
Annualised: +1,289.91% (13.90x)
Stock price: 30.00
Duration: 38 days
Trading days: 25
LOWEST VALUE
Value on 2021-12-02
64.01
NET: -935.99
Max drawdown: -93.60% (0.06x)
Annualised: -54.33% (0.46x)
Stock price: 1.46
Duration: 3 years 185 days
Trading days: 883

OPTN stock timeline

  • June 1, 2018 was 159th OPTN trading day out of 1349.
    • If we count from the first OPTN trading day ( 2017-10-13 ) to the last one ( 2023-02-23 ), June 1, 2018 is at 11.79% of entire OPTN stock history.
    • It means that there are at least 1190 OPTN trading days after June 1, 2018.
  • 2018-06-01 was 6 years 29 days OR 2219 days ago.
  • June 1, 2018 was Friday of 22nd week in 2018.
  • 2018-06-01 was 105th trading day in 2018  ⬤  1st trading day in 2018 June.

OPTN Dividends

We have no records that OPTN has paid any dividends in it's entire history.

OPTN stock splits

We have no data that OPTN has any stock splits in it's entire history.

OPTN Price Ranges

This section shows the current OPTN stock close price (22.40) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2018-05-25 ⇢ 2018-06-01
Lowest value
21.83
2018-05-31
Highest value
24.14
2018-05-30
-2.54%
5 Days
Downtrend potential
If you buy OPTN stock at current close price of 22.40 and sell it when it reaches 5 Days lowest value of 21.83, your loss would be -2.54%
24.68%
5 Days
Current progress
The current OPTN stock close price of 22.40 is at 24.68% of 5 Days range
+7.77%
5 Days
Uptrend potential
If you buy OPTN stock at current close price of 22.40 and sell it when it reaches 5 Days highest value of 24.14, your profit would be +7.77%
Current value
22.40
2018-06-01

1 Month

23 trading days
2018-05-01 ⇢ 2018-06-01
Lowest value
20.95
2018-05-03
Highest value
25.74
2018-05-15
-6.47%
1 Month
Downtrend potential
If you buy OPTN stock at current close price of 22.40 and sell it when it reaches 1 Month lowest value of 20.95, your loss would be -6.47%
30.27%
1 Month
Current progress
The current OPTN stock close price of 22.40 is at 30.27% of 1 Month range
+14.91%
1 Month
Uptrend potential
If you buy OPTN stock at current close price of 22.40 and sell it when it reaches 1 Month highest value of 25.74, your profit would be +14.91%
Current value
22.40
2018-06-01

3 Months

65 trading days
2018-03-01 ⇢ 2018-06-01
Lowest value
16.50
2018-03-13
Highest value
25.74
2018-05-15
-26.34%
3 Months
Downtrend potential
If you buy OPTN stock at current close price of 22.40 and sell it when it reaches 3 Months lowest value of 16.50, your loss would be -26.34%
63.85%
3 Months
Current progress
The current OPTN stock close price of 22.40 is at 63.85% of 3 Months range
+14.91%
3 Months
Uptrend potential
If you buy OPTN stock at current close price of 22.40 and sell it when it reaches 3 Months highest value of 25.74, your profit would be +14.91%
Current value
22.40
2018-06-01

6 Months

125 trading days
2017-12-01 ⇢ 2018-06-01
Lowest value
15.50
2018-02-15
Highest value
25.74
2018-05-15
-30.8%
6 Months
Downtrend potential
If you buy OPTN stock at current close price of 22.40 and sell it when it reaches 6 Months lowest value of 15.50, your loss would be -30.8%
67.38%
6 Months
Current progress
The current OPTN stock close price of 22.40 is at 67.38% of 6 Months range
+14.91%
6 Months
Uptrend potential
If you buy OPTN stock at current close price of 22.40 and sell it when it reaches 6 Months highest value of 25.74, your profit would be +14.91%
Current value
22.40
2018-06-01

Monthly Highs and Lows of OPTN

This section shows lows and highs of OPTN stock every month.
MonthTrading daysHighLowOpenCloseP/LMax P/LMin P/L
2023 February16
1.87
2023-02-01
1.56
2023-02-14
1.81
2023-02-01
1.75
2023-02-23
-3.313.31-13.81
2023 January20
1.95
2023-01-09
1.65
2023-01-26
1.84
2023-01-03
1.79
2023-01-31
-2.725.98-10.33
2022 December19
1.94
2022-12-14
1.60
2022-12-16
1.77
2022-12-01
1.85
2022-12-30
4.529.60-9.60
2022 November21
3.63
2022-11-07
1.67
2022-11-21
3.50
2022-11-01
1.77
2022-11-30
-49.433.71-52.29
2022 October21
3.74
2022-10-03
3.03
2022-10-21
3.66
2022-10-03
3.49
2022-10-31
-4.642.19-17.21
2022 September21
3.95
2022-09-19
3.25
2022-09-15
3.62
2022-09-01
3.66
2022-09-30
1.109.12-10.22
2022 August23
4.30
2022-08-17
3.20
2022-08-01
3.59
2022-08-01
3.65
2022-08-31
1.6719.78-10.86
2022 July20
4.14
2022-07-07
3.37
2022-07-13
3.61
2022-07-01
3.62
2022-07-29
0.2814.68-6.65
2022 June21
3.90
2022-06-24
1.78
2022-06-10
2.03
2022-06-01
3.66
2022-06-30
80.3092.12-12.32
2022 May21
2.50
2022-05-02
1.65
2022-05-13
2.38
2022-05-02
2.06
2022-05-31
-13.455.04-30.67
2022 April21
2.76
2022-04-05
2.09
2022-04-22
2.50
2022-04-01
2.42
2022-04-29
-3.2010.40-16.40
2022 March23
3.00
2022-03-01
1.91
2022-03-14
2.99
2022-03-01
2.47
2022-03-31
-17.390.33-36.12
2022 February20
3.05
2022-02-25
2.20
2022-02-01
2.27
2022-02-01
2.93
2022-02-28
29.0734.36-3.08
2022 January20
2.31
2022-01-28
1.62
2022-01-03
1.62
2022-01-03
2.30
2022-01-31
41.9842.590.00
2021 December22
1.85
2021-12-08
1.46
2021-12-02
1.62
2021-12-01
1.62
2021-12-31
0.0014.20-9.88
2021 November21
2.89
2021-11-03
1.50
2021-11-22
2.69
2021-11-01
1.59
2021-11-30
-40.897.43-44.24
2021 October21
3.13
2021-10-06
2.60
2021-10-27
3.01
2021-10-01
2.65
2021-10-29
-11.963.99-13.62
2021 September21
3.20
2021-09-27
2.62
2021-09-15
2.94
2021-09-01
3.00
2021-09-30
2.048.84-10.88
2021 August22
3.24
2021-08-31
2.32
2021-08-11
2.81
2021-08-02
2.91
2021-08-31
3.5615.30-17.44
2021 July21
3.16
2021-07-01
2.51
2021-07-27
3.12
2021-07-01
2.84
2021-07-30
-8.971.28-19.55
2021 June22
3.85
2021-06-14
3.06
2021-06-25
3.19
2021-06-01
3.11
2021-06-30
-2.5120.69-4.08
2021 May20
3.60
2021-05-03
2.80
2021-05-11
3.60
2021-05-03
3.19
2021-05-28
-11.390.00-22.22
2021 April21
3.92
2021-04-26
3.39
2021-04-19
3.67
2021-04-01
3.57
2021-04-30
-2.726.81-7.63
2021 March23
4.20
2021-03-03
3.31
2021-03-05
4.01
2021-03-01
3.69
2021-03-31
-7.984.74-17.46
2021 February19
4.85
2021-02-11
3.87
2021-02-26
4.00
2021-02-01
3.88
2021-02-26
-3.0021.25-3.25
2021 January19
4.54
2021-01-12
3.91
2021-01-29
4.18
2021-01-04
3.98
2021-01-29
-4.788.61-6.46
2020 December22
5.00
2020-12-28
3.97
2020-12-23
4.09
2020-12-01
4.14
2020-12-31
1.2222.25-2.93
2020 November20
5.11
2020-11-19
3.24
2020-11-02
3.24
2020-11-02
4.05
2020-11-30
25.0057.720.00
2020 October22
4.25
2020-10-22
3.14
2020-10-30
3.89
2020-10-01
3.20
2020-10-30
-17.749.25-19.28
2020 September21
4.65
2020-09-09
3.53
2020-09-29
4.53
2020-09-01
3.90
2020-09-30
-13.912.65-22.08
2020 August21
7.04
2020-08-11
4.18
2020-08-27
5.17
2020-08-03
4.55
2020-08-31
-11.9936.17-19.15
2020 July22
8.85
2020-07-01
3.92
2020-07-10
8.85
2020-07-01
5.10
2020-07-31
-42.370.00-55.71
2020 June22
10.00
2020-06-30
4.33
2020-06-01
4.36
2020-06-01
7.44
2020-06-30
70.64129.36-0.69
2020 May20
4.97
2020-05-27
3.83
2020-05-14
4.01
2020-05-01
4.32
2020-05-29
7.7323.94-4.49
2020 April21
4.77
2020-04-02
3.51
2020-04-03
4.32
2020-04-01
4.04
2020-04-30
-6.4810.42-18.75
2020 March22
6.79
2020-03-05
3.28
2020-03-23
6.20
2020-03-02
4.49
2020-03-31
-27.589.52-47.10
2020 February19
8.34
2020-02-04
5.84
2020-02-27
7.89
2020-02-03
6.05
2020-02-28
-23.325.70-25.98
2020 January21
9.64
2020-01-22
7.67
2020-01-08
9.30
2020-01-02
7.83
2020-01-31
-15.813.66-17.53
2019 December21
10.07
2019-12-26
8.09
2019-12-06
9.41
2019-12-02
9.22
2019-12-31
-2.027.01-14.03
2019 November20
11.66
2019-11-20
7.95
2019-11-01
7.95
2019-11-01
9.34
2019-11-29
17.4846.670.00
2019 October23
8.07
2019-10-23
6.01
2019-10-08
7.07
2019-10-01
7.82
2019-10-31
10.6114.14-14.99
2019 September20
8.57
2019-09-17
6.63
2019-09-09
7.40
2019-09-03
7.00
2019-09-30
-5.4115.81-10.41
2019 August22
8.00
2019-08-30
4.44
2019-08-07
5.37
2019-08-01
7.66
2019-08-30
42.6448.98-17.32
2019 July22
8.24
2019-07-12
5.33
2019-07-31
7.15
2019-07-01
5.37
2019-07-31
-24.9015.24-25.45
2019 June20
8.04
2019-06-21
5.94
2019-06-07
7.66
2019-06-03
7.08
2019-06-28
-7.574.96-22.45
2019 May22
11.04
2019-05-06
6.87
2019-05-31
9.97
2019-05-01
7.59
2019-05-31
-23.8710.73-31.09
2019 April21
11.23
2019-04-02
8.86
2019-04-25
10.37
2019-04-01
9.96
2019-04-30
-3.958.29-14.56
2019 March21
10.37
2019-03-29
7.47
2019-03-01
7.47
2019-03-01
10.30
2019-03-29
37.8838.820.00
2019 February19
7.98
2019-02-28
6.46
2019-02-01
6.46
2019-02-01
7.42
2019-02-28
14.8623.530.00
2019 January21
7.83
2019-01-08
5.94
2019-01-29
6.20
2019-01-02
6.44
2019-01-31
3.8726.29-4.19
2018 December19
8.45
2018-12-14
5.66
2018-12-21
7.90
2018-12-03
6.20
2018-12-31
-21.526.96-28.35
2018 November21
12.05
2018-11-07
7.37
2018-11-30
10.66
2018-11-01
7.87
2018-11-30
-26.1713.04-30.86
2018 October23
12.48
2018-10-01
9.78
2018-10-11
12.48
2018-10-01
10.58
2018-10-31
-15.220.00-21.63
2018 September19
15.15
2018-09-05
12.36
2018-09-28
14.80
2018-09-04
12.43
2018-09-28
-16.012.36-16.49
2018 August23
22.96
2018-08-07
12.51
2018-08-14
20.47
2018-08-01
14.87
2018-08-31
-27.3612.16-38.89
2018 July21
30.00
2018-07-09
19.90
2018-07-31
28.15
2018-07-02
20.35
2018-07-31
-27.716.57-29.31
2018 June21
28.92
2018-06-29
20.52
2018-06-05
22.81
2018-06-01
27.98
2018-06-29
22.6726.79-10.04
2018 May22
25.74
2018-05-15
20.95
2018-05-03
21.29
2018-05-01
23.07
2018-05-31
8.3620.90-1.60
2018 April21
21.75
2018-04-30
17.87
2018-04-19
20.30
2018-04-02
21.40
2018-04-30
5.427.14-11.97
2018 March21
25.24
2018-03-27
16.50
2018-03-13
17.65
2018-03-01
20.02
2018-03-29
13.4343.00-6.52
2018 February19
19.00
2018-02-01
15.50
2018-02-20
18.87
2018-02-01
17.71
2018-02-28
-6.150.69-17.86
2018 January21
21.50
2018-01-12
16.45
2018-01-05
18.82
2018-01-02
18.95
2018-01-31
0.6914.24-12.59
2017 December20
21.28
2017-12-18
17.00
2017-12-12
18.94
2017-12-01
18.90
2017-12-29
-0.2112.35-10.24
2017 November21
21.46
2017-11-06
15.01
2017-11-14
20.27
2017-11-01
19.09
2017-11-30
-5.825.87-25.95
2017 October13
20.97
2017-10-16
18.16
2017-10-13
20.00
2017-10-13
20.16
2017-10-31
0.804.85-9.20

OPTN best and worst after-hours sessions

This section shows best and worst after-hours sessions of OPTN in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2018
  • Month: 2018 June
PositionDatePercentage
12018-06-192.98
22018-06-012.90
32018-06-112.17
42018-06-281.05
52018-06-051.01
PositionDatePercentage
12020-06-2920.40
22020-06-3018.95
32022-06-1016.22
42018-05-0910.36
52020-07-0810.35
62019-08-129.98
72020-07-168.49
82022-11-147.03
92021-05-246.67
102019-03-056.63
112021-06-236.61
122020-03-126.45
132020-03-236.30
142020-07-176.10
152019-06-075.62
162021-11-175.52
172021-06-245.45
182020-03-095.29
192020-06-045.29
202020-11-185.15
212020-12-175.10
222020-10-214.96
232020-11-064.96
242018-11-124.92
252021-12-204.71
262020-11-174.71
272022-03-184.66
282020-04-284.50
292020-07-204.46
302020-03-164.10
312022-06-174.09
322021-11-263.73
332021-11-183.70
342020-04-163.70
352020-04-033.63
362020-05-153.58
372021-03-153.36
382020-06-113.35
392021-02-263.35
402020-08-213.13
412020-05-223.05
422018-03-273.04
432021-08-103.01
442019-08-162.99
452018-06-192.98
462020-04-082.93
472018-06-012.90
482020-04-132.83
492020-04-272.82
502019-12-172.81
512020-03-032.81
522021-08-202.79
532020-04-072.77
542021-02-102.76
552019-02-222.74
562022-06-242.66
572020-04-062.57
582021-12-032.56
592021-03-222.56
602020-04-242.50
612020-02-282.48
622022-10-202.46
632022-06-032.45
642020-08-032.45
652021-09-032.45
662021-05-042.42
672020-07-072.42
682020-03-192.42
692021-11-232.41
702022-03-302.38
712022-10-132.37
722018-07-172.37
732022-03-242.31
742022-08-092.29
752019-10-102.18
762021-03-092.17
772018-06-112.17
782018-08-132.15
792021-01-052.14
802018-03-082.13
812022-05-252.13
822022-05-262.06
832022-02-282.05
842020-10-072.00
852020-05-041.98
862022-09-281.97
872022-04-141.97
882020-11-041.97
892022-02-081.96
902020-02-031.96
912019-10-251.95
922022-03-291.94
932020-02-061.93
942021-07-271.92
952020-04-291.91
962019-08-281.91
972022-09-081.90
982021-10-281.89
992020-02-181.89
1002021-11-301.89
No data to display.
PositionDatePercentage
12020-06-2920.40
22020-06-3018.95
32022-06-1016.22
42018-01-0410.68
52018-05-0910.36
62020-07-0810.35
72019-08-129.98
82020-07-168.49
92022-11-147.03
102021-05-246.67
112019-03-056.63
122021-06-236.61
132020-03-126.45
142020-03-236.30
152020-07-176.10
162019-06-075.62
172021-11-175.52
182021-06-245.45
192020-03-095.29
202020-06-045.29
212020-11-185.15
222020-12-175.10
232020-10-214.96
242020-11-064.96
252018-11-124.92
262021-12-204.71
272020-11-174.71
282022-03-184.66
292020-04-284.50
302020-07-204.46
312020-03-164.10
322022-06-174.09
332021-11-263.73
342020-04-163.70
352021-11-183.70
362020-04-033.63
372020-05-153.58
382021-03-153.36
392020-06-113.35
402021-02-263.35
412018-02-223.30
422020-08-213.13
432020-05-223.05
442018-03-273.04
452021-08-103.01
462019-08-162.99
472018-06-192.98
482020-04-082.93
492018-06-012.90
502020-04-132.83
512020-04-272.82
522019-12-172.81
532020-03-032.81
542021-08-202.79
552020-04-072.77
562021-02-102.76
572019-02-222.74
582022-06-242.66
592020-04-062.57
602021-03-222.56
612021-12-032.56
622020-04-242.50
632020-02-282.48
642022-10-202.46
652020-08-032.45
662022-06-032.45
672021-09-032.45
682021-05-042.42
692020-03-192.42
702020-07-072.42
712021-11-232.41
722022-03-302.38
732022-10-132.37
742018-07-172.37
752022-03-242.31
762022-08-092.29
772019-10-102.18
782018-06-112.17
792021-03-092.17
802018-08-132.15
812021-01-052.14
822022-05-252.13
832018-03-082.13
842022-05-262.06
852022-02-282.05
862020-10-072.00
872020-05-041.98
882020-11-041.97
892022-09-281.97
902022-04-141.97
912022-02-081.96
922020-02-031.96
932019-10-251.95
942022-03-291.94
952020-02-061.93
962021-07-271.92
972019-08-281.91
982020-04-291.91
992022-09-081.90
1002021-10-281.89
PositionDatePercentage
12018-06-04-9.50
22018-06-06-1.60
32018-06-22-1.50
42018-06-18-0.92
52018-06-14-0.84
PositionDatePercentage
12018-06-04-9.50
22018-03-21-5.87
32018-05-15-5.56
42018-03-01-4.34
52018-02-01-2.56
62018-12-26-2.13
72018-07-13-2.08
82018-10-22-1.85
92018-04-03-1.79
102018-06-06-1.60
112018-06-22-1.50
122018-02-05-1.50
132018-10-25-1.32
142018-12-07-1.24
152018-04-12-1.22
162018-12-18-1.19
172018-03-06-1.18
182018-05-23-1.17
192018-10-02-1.17
202018-11-26-1.16
212018-05-31-1.13
222018-08-06-1.11
232018-10-17-1.10
242018-11-15-1.07
252018-01-29-1.06
262018-11-28-1.04
272018-11-19-1.01
282018-02-12-0.98
292018-02-14-0.96
302018-05-14-0.96
312018-06-18-0.92
322018-12-24-0.91
332018-11-13-0.89
342018-02-13-0.89
352018-10-01-0.86
362018-02-15-0.85
372018-01-18-0.84
382018-06-14-0.84
392018-08-21-0.80
402018-03-09-0.79
412018-07-19-0.76
422018-04-19-0.75
432018-02-23-0.75
442018-02-16-0.74
452018-11-09-0.74
462018-12-14-0.73
472018-11-02-0.72
482018-07-11-0.72
492018-04-18-0.72
502018-01-10-0.70
PositionDatePercentage
12021-11-15-33.47
22020-08-13-19.59
32019-11-20-12.36
42020-03-13-9.61
52018-06-04-9.50
62022-07-12-6.61
72022-05-12-6.25
82018-03-21-5.87
92020-02-21-5.76
102020-03-17-5.67
112018-05-15-5.56
122022-02-04-5.39
132022-11-09-5.23
142022-02-23-5.19
152022-11-03-5.17
162020-03-26-5.05
172020-06-10-4.60
182020-02-27-4.50
192018-03-01-4.34
202022-12-15-4.00
212022-06-13-3.83
222020-03-31-3.79
232022-02-01-3.78
242022-11-18-3.68
252022-12-01-3.51
262019-08-30-3.39
272020-04-20-3.25
282020-03-10-3.20
292020-03-11-3.16
302020-06-12-3.11
312020-02-26-3.11
322019-11-11-3.05
332019-05-08-2.97
342022-02-22-2.92
352022-09-15-2.82
362020-04-17-2.80
372022-10-10-2.79
382022-01-21-2.74
392019-11-01-2.70
402022-10-18-2.70
412022-10-06-2.70
422022-05-11-2.69
432019-08-06-2.62
442019-08-13-2.56
452022-03-07-2.55
462020-01-24-2.47
472022-08-26-2.45
482022-12-19-2.35
492022-12-16-2.35
502022-12-28-2.34
512022-04-21-2.33
522023-01-12-2.29
532022-02-09-2.25
542022-02-18-2.22
552022-09-22-2.18
562022-12-29-2.15
572021-09-15-2.15
582020-01-02-2.13
592018-12-26-2.13
602020-10-01-2.11
612018-07-13-2.08
622022-06-08-2.05
632022-05-02-2.05
642022-09-14-2.04
652020-06-25-2.02
662022-08-11-1.95
672022-08-22-1.92
682019-11-21-1.91
692021-09-27-1.90
702022-06-23-1.90
712020-07-23-1.90
722022-04-13-1.89
732021-01-26-1.86
742022-10-21-1.86
752018-10-22-1.85
762022-01-20-1.82
772020-10-14-1.82
782023-02-13-1.82
792019-08-02-1.80
802018-04-03-1.79
812022-12-21-1.78
822020-01-29-1.77
832021-09-17-1.75
842021-10-05-1.75
852022-08-17-1.74
862020-04-14-1.74
872020-08-04-1.71
882020-05-13-1.70
892022-06-21-1.69
902021-05-10-1.69
912022-04-29-1.65
922019-05-17-1.64
932022-01-10-1.63
942022-10-24-1.62
952020-09-04-1.62
962020-09-18-1.62
972022-06-16-1.62
982022-11-15-1.62
992022-09-19-1.60
1002018-06-06-1.60
No data to display.
PositionDatePercentage
12021-11-15-33.47
22020-08-13-19.59
32019-11-20-12.36
42020-03-13-9.61
52018-06-04-9.50
62022-07-12-6.61
72022-05-12-6.25
82018-03-21-5.87
92020-02-21-5.76
102020-03-17-5.67
112018-05-15-5.56
122022-02-04-5.39
132022-11-09-5.23
142022-02-23-5.19
152022-11-03-5.17
162020-03-26-5.05
172020-06-10-4.60
182020-02-27-4.50
192018-03-01-4.34
202022-12-15-4.00
212022-06-13-3.83
222020-03-31-3.79
232022-02-01-3.78
242022-11-18-3.68
252022-12-01-3.51
262019-08-30-3.39
272020-04-20-3.25
282020-03-10-3.20
292020-03-11-3.16
302020-02-26-3.11
312020-06-12-3.11
322019-11-11-3.05
332019-05-08-2.97
342022-02-22-2.92
352017-12-06-2.85
362022-09-15-2.82
372020-04-17-2.80
382022-10-10-2.79
392022-01-21-2.74
402022-10-06-2.70
412019-11-01-2.70
422022-10-18-2.70
432022-05-11-2.69
442019-08-06-2.62
452018-02-01-2.56
462019-08-13-2.56
472022-03-07-2.55
482020-01-24-2.47
492022-08-26-2.45
502022-12-16-2.35
512022-12-19-2.35
522022-12-28-2.34
532022-04-21-2.33
542023-01-12-2.29
552022-02-09-2.25
562022-02-18-2.22
572022-09-22-2.18
582022-12-29-2.15
592021-09-15-2.15
602018-12-26-2.13
612020-01-02-2.13
622020-10-01-2.11
632018-07-13-2.08
642022-05-02-2.05
652022-06-08-2.05
662022-09-14-2.04
672020-06-25-2.02
682017-12-21-1.96
692022-08-11-1.95
702022-08-22-1.92
712019-11-21-1.91
722017-10-30-1.90
732021-09-27-1.90
742020-07-23-1.90
752022-06-23-1.90
762022-04-13-1.89
772022-10-21-1.86
782021-01-26-1.86
792018-10-22-1.85
802023-02-13-1.82
812020-10-14-1.82
822022-01-20-1.82
832019-08-02-1.80
842018-04-03-1.79
852022-12-21-1.78
862020-01-29-1.77
872021-10-05-1.75
882021-09-17-1.75
892020-04-14-1.74
902022-08-17-1.74
912020-08-04-1.71
922020-05-13-1.70
932021-05-10-1.69
942022-06-21-1.69
952022-04-29-1.65
962019-05-17-1.64
972022-01-10-1.63
982022-06-16-1.62
992022-10-24-1.62
1002020-09-18-1.62

OPTN best and worst intraday sessions

This section shows best and worst intraday sessions of OPTN in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2018
  • Month: 2018 June
PositionDatePercentage
12018-06-0510.65
22018-06-286.95
32018-06-226.51
42018-06-156.38
52018-06-193.82
PositionDatePercentage
12022-06-1523.40
22022-06-1321.40
32022-01-0317.28
42020-03-1915.97
52020-12-2415.37
62019-11-0415.32
72021-11-1713.13
82022-01-1412.97
92020-07-1412.86
102022-06-1412.35
112019-08-3011.50
122022-03-1711.48
132022-12-2911.38
142022-09-1611.01
152018-06-0510.65
162019-06-2810.45
172020-08-0310.44
182019-07-0910.39
192021-10-0610.32
202021-08-1210.21
212019-01-0210.16
222022-11-049.94
232020-06-159.83
242020-08-049.74
252022-05-179.73
262022-05-139.70
272022-10-259.54
282018-03-169.50
292019-12-209.49
302020-12-049.49
312020-11-059.12
322021-08-189.09
332022-12-138.57
342018-12-248.55
352021-08-248.49
362018-05-148.46
372019-09-168.33
382020-11-028.33
392019-08-128.30
402018-10-128.28
412019-09-178.27
422020-06-098.27
432020-02-188.18
442018-12-277.78
452019-07-247.69
462021-09-237.66
472019-03-057.63
482020-01-217.49
492021-07-197.42
502022-12-077.39
512018-03-217.27
522020-03-307.25
532019-08-267.24
542019-07-127.24
552021-01-257.23
562019-06-207.21
572019-11-017.17
582021-11-237.10
592019-12-107.09
602022-02-247.03
612018-12-137.03
622020-10-027.01
632018-06-286.95
642020-11-176.95
652019-08-296.86
662022-08-126.82
672018-12-066.77
682018-03-146.76
692020-01-156.73
702020-01-146.72
712020-06-016.65
722019-11-206.64
732022-04-296.61
742018-03-026.56
752018-06-226.51
762022-07-136.49
772019-03-016.43
782021-08-026.41
792018-06-156.38
802019-02-046.36
812018-08-206.30
822020-06-256.29
832018-10-176.22
842018-11-066.14
852019-05-066.11
862022-12-026.06
872020-08-286.05
882022-04-016.00
892021-05-265.98
902020-03-265.85
912018-08-165.82
922020-06-045.80
932019-01-075.78
942022-01-205.77
952020-06-025.77
962019-01-315.75
972022-04-225.71
982022-02-055.70
992022-02-045.70
1002022-08-155.68
No data to display.
PositionDatePercentage
12022-06-1523.40
22022-06-1321.40
32022-01-0317.28
42020-03-1915.97
52020-12-2415.37
62019-11-0415.32
72021-11-1713.13
82022-01-1412.97
92020-07-1412.86
102022-06-1412.35
112019-08-3011.50
122022-03-1711.48
132022-12-2911.38
142018-02-2111.27
152022-09-1611.01
162018-06-0510.65
172019-06-2810.45
182020-08-0310.44
192019-07-0910.39
202021-10-0610.32
212021-08-1210.21
222019-01-0210.16
232017-11-2210.08
242022-11-049.94
252020-06-159.83
262020-08-049.74
272022-05-179.73
282022-05-139.70
292022-10-259.54
302018-03-169.50
312020-12-049.49
322019-12-209.49
332020-11-059.12
342021-08-189.09
352022-12-138.57
362018-12-248.55
372021-08-248.49
382018-05-148.46
392019-09-168.33
402020-11-028.33
412019-08-128.30
422018-10-128.28
432019-09-178.27
442020-06-098.27
452020-02-188.18
462017-12-137.86
472018-12-277.78
482019-07-247.69
492021-09-237.66
502019-03-057.63
512020-01-217.49
522017-11-247.46
532021-07-197.42
542022-12-077.39
552018-03-217.27
562020-03-307.25
572019-07-127.24
582019-08-267.24
592021-01-257.23
602019-06-207.21
612019-11-017.17
622021-11-237.10
632019-12-107.09
642018-12-137.03
652022-02-247.03
662020-10-027.01
672018-06-286.95
682020-11-176.95
692019-08-296.86
702022-08-126.82
712018-12-066.77
722018-03-146.76
732020-01-156.73
742020-01-146.72
752020-06-016.65
762019-11-206.64
772022-04-296.61
782018-03-026.56
792018-01-116.55
802018-06-226.51
812022-07-136.49
822019-03-016.43
832021-08-026.41
842018-06-156.38
852019-02-046.36
862018-08-206.30
872020-06-256.29
882018-10-176.22
892018-11-066.14
902019-05-066.11
912022-12-026.06
922020-08-286.05
932022-04-016.00
942021-05-265.98
952020-03-265.85
962018-08-165.82
972020-06-045.80
982019-01-075.78
992022-01-205.77
1002020-06-025.77
PositionDatePercentage
12018-06-29-2.71
22018-06-12-2.56
32018-06-01-1.80
42018-06-21-1.50
52018-06-25-1.41
PositionDatePercentage
12018-08-14-30.47
22018-01-05-10.79
32018-12-18-10.48
42018-12-31-10.14
52018-12-12-9.76
62018-11-30-9.75
72018-05-10-8.60
82018-03-20-8.46
92018-11-07-8.22
102018-07-20-8.16
112018-11-14-7.96
122018-12-17-7.94
132018-12-19-7.65
142018-02-09-7.40
152018-08-13-7.23
162018-07-24-6.78
172018-09-25-6.57
182018-10-01-6.49
192018-12-20-6.26
202018-01-04-6.19
212018-11-26-5.60
222018-04-02-5.02
232018-08-08-4.96
242018-10-04-4.96
252018-01-31-4.92
262018-10-22-4.83
272018-02-23-4.73
282018-11-20-4.59
292018-07-27-4.55
302018-10-30-4.55
312018-04-18-4.44
322018-07-12-4.39
332018-01-30-4.32
342018-03-08-4.08
352018-11-12-3.99
362018-10-02-3.80
372018-12-03-3.80
382018-11-19-3.79
392018-03-28-3.76
402018-07-30-3.76
412018-08-29-3.66
422018-12-11-3.59
432018-09-06-3.52
442018-10-11-3.47
452018-11-23-3.40
462018-09-27-3.28
472018-08-15-3.24
482018-07-19-3.12
492018-03-27-3.04
502018-09-12-3.02
PositionDatePercentage
12018-08-14-30.47
22020-07-01-19.77
32022-11-11-18.32
42022-11-14-17.78
52020-07-07-17.60
62021-11-18-15.18
72021-08-11-14.23
82020-04-03-14.15
92020-07-06-13.59
102020-03-20-13.44
112020-11-23-12.80
122022-03-10-12.20
132020-03-16-11.76
142019-03-06-11.67
152019-05-09-11.65
162022-08-19-11.20
172020-08-24-11.11
182019-07-31-10.65
192018-12-18-10.48
202022-11-10-10.39
212020-03-18-10.28
222018-12-31-10.14
232023-01-09-9.79
242019-07-18-9.76
252018-12-12-9.76
262018-11-30-9.75
272022-04-18-9.73
282020-07-09-9.59
292020-03-05-9.28
302020-01-02-8.92
312020-07-02-8.64
322020-07-08-8.60
332018-05-10-8.60
342022-06-27-8.55
352020-04-28-8.47
362018-03-20-8.46
372022-03-01-8.36
382018-11-07-8.22
392021-07-20-8.17
402018-07-20-8.16
412022-03-11-8.14
422022-04-21-8.12
432020-11-06-8.10
442020-04-08-8.09
452019-12-05-8.04
462022-05-09-7.98
472018-11-14-7.96
482019-06-06-7.95
492018-12-17-7.94
502019-01-22-7.85
512019-07-15-7.77
522018-12-19-7.65
532019-06-24-7.44
542020-12-29-7.41
552022-01-05-7.29
562021-02-17-7.25
572018-08-13-7.23
582020-02-04-7.21
592022-06-06-7.18
602020-08-21-7.16
612021-10-05-7.14
622019-08-02-7.05
632021-06-24-7.04
642022-11-28-6.91
652020-02-05-6.90
662020-05-27-6.79
672022-09-14-6.79
682018-07-24-6.78
692019-07-19-6.77
702020-08-11-6.75
712019-04-09-6.75
722020-05-29-6.70
732022-11-15-6.57
742018-09-25-6.57
752018-10-01-6.49
762022-12-09-6.45
772020-07-22-6.44
782019-06-27-6.43
792020-10-27-6.42
802021-03-04-6.40
812022-11-09-6.34
822020-07-20-6.27
832018-12-20-6.26
842021-05-24-6.25
852020-11-30-6.25
862019-01-10-6.21
872020-06-26-6.19
882019-02-28-6.19
892021-12-21-6.18
902021-09-01-6.12
912021-08-03-6.08
922022-06-17-6.04
932021-06-25-6.03
942019-11-21-6.00
952021-11-19-5.95
962020-03-06-5.91
972021-09-28-5.81
982021-11-05-5.73
992021-05-25-5.63
1002019-07-25-5.63
No data to display.
PositionDatePercentage
12018-08-14-30.47
22020-07-01-19.77
32022-11-11-18.32
42022-11-14-17.78
52020-07-07-17.60
62021-11-18-15.18
72021-08-11-14.23
82020-04-03-14.15
92020-07-06-13.59
102020-03-20-13.44
112020-11-23-12.80
122022-03-10-12.20
132020-03-16-11.76
142019-03-06-11.67
152019-05-09-11.65
162022-08-19-11.20
172020-08-24-11.11
182018-01-05-10.79
192019-07-31-10.65
202018-12-18-10.48
212022-11-10-10.39
222017-11-14-10.32
232020-03-18-10.28
242018-12-31-10.14
252017-12-12-9.96
262023-01-09-9.79
272018-12-12-9.76
282019-07-18-9.76
292018-11-30-9.75
302022-04-18-9.73
312020-07-09-9.59
322020-03-05-9.28
332020-01-02-8.92
342020-07-02-8.64
352020-07-08-8.60
362018-05-10-8.60
372022-06-27-8.55
382017-11-09-8.50
392020-04-28-8.47
402018-03-20-8.46
412022-03-01-8.36
422018-11-07-8.22
432021-07-20-8.17
442018-07-20-8.16
452022-03-11-8.14
462022-04-21-8.12
472020-11-06-8.10
482020-04-08-8.09
492019-12-05-8.04
502022-05-09-7.98
512018-11-14-7.96
522019-06-06-7.95
532018-12-17-7.94
542019-01-22-7.85
552019-07-15-7.77
562018-12-19-7.65
572017-11-07-7.58
582019-06-24-7.44
592020-12-29-7.41
602018-02-09-7.40
612022-01-05-7.29
622021-02-17-7.25
632018-08-13-7.23
642020-02-04-7.21
652022-06-06-7.18
662020-08-21-7.16
672021-10-05-7.14
682019-08-02-7.05
692021-06-24-7.04
702022-11-28-6.91
712020-02-05-6.90
722022-09-14-6.79
732020-05-27-6.79
742018-07-24-6.78
752019-07-19-6.77
762019-04-09-6.75
772020-08-11-6.75
782020-05-29-6.70
792022-11-15-6.57
802018-09-25-6.57
812018-10-01-6.49
822022-12-09-6.45
832020-07-22-6.44
842019-06-27-6.43
852020-10-27-6.42
862021-03-04-6.40
872022-11-09-6.34
882020-07-20-6.27
892018-12-20-6.26
902021-05-24-6.25
912020-11-30-6.25
922019-01-10-6.21
932020-06-26-6.19
942018-01-04-6.19
952019-02-28-6.19
962021-12-21-6.18
972021-09-01-6.12
982021-08-03-6.08
992022-06-17-6.04
1002021-06-25-6.03
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
About Contacts Privacy policy Terms and conditions Cookie policy
Data updated: 2023-02-24 04:50:37
  • Investment calculator
  • Timeline
  • Dividends
  • Stock splits
  • Price ranges
  • Monthly Highs and Lows
  • After Hours sessions
  • Intraday sessions
OPTN Logo, OptiNose Inc Logo
OPTN information
  • Full title
    OptiNose Inc
  • First trading day
    2017-10-13
  • Last trading day
    2023-02-23
  • Total trading days
    1,349
  • Last close price
    1.75 (+1.04%)
  • Market cap
    222M
  • Stock Exchange
    NasdaqGS
  • Sector
    Health Care
  • Industry
    Major Pharmaceuticals
  • OPTN CEO
    Mr. Peter Miller
  • Full-time employees
    221
  • Address
    1020 Stony Hill Rd Ste 300
    Yardley
    PENNSYLVANIA
    19067
  • Phone number
    12673643500
  • Description
    OptiNose, Inc. operates as a pharmaceutical company. The company is headquartered in Yardley, Pennsylvania and currently employs 99 full-time employees. The firm is focused on the development and commercialization of products for patients treated by ear, nose and throat, or ENT, and allergy specialists. The Company’s products candidates include XHANCE (Nasal Polyps), XHANCE (Chornic Sinusitis) OPN-300, OPN-021, and other. The Company’s lead product, XHANCE (fluticasone propionate) nasal spray, utilizes breath powered exhalation delivery system (EDS), to deliver a topically acting and potent anti-inflammatory corticosteroid for the treatment of chronic rhinosinusitis with nasal polyps. XHANCE has a differentiated clinical profile with the potential to become part of the standard of care for this disease because it is able to deliver medication to the primary site of inflammation.
Explore the history of stocks
Alternative shorter domain ( www.sph.cash )
103 -- 6 MB -- sph.live
This feature is coming soon!

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

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...
Loading...