MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IRD — Opus Genetics, Inc. Common Stock
NasdaqOpus Genetics, Inc. Common Stock
$4.38
-0.20(-4.37%)
- O
- 4.57
- H
- 4.64
- L
- 4.34
- V
- 2.53M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.38
Period Return+476.32%
Period High$7.07
Period Low$0.72
Avg Daily Volume1.04M
Total Trading Days365
IRD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.57 | $4.64 | $4.34 | $4.38 | $-0.20 | -4.37% | 2,530,926 | $4.45 | $4.34 $4.64 |
| Oct 2, 2026 | $4.56 | $4.67 | $4.45 | $4.58 | +$0.07 | +1.55% | 1,791,267 | $4.56 | $4.45 $4.67 |
| Oct 1, 2026 | $4.89 | $4.91 | $4.51 | $4.51 | $-0.33 | -6.82% | 1,873,945 | $4.67 | $4.51 $4.91 |
| Sep 30, 2026 | $4.96 | $5.32 | $4.83 | $4.84 | $-0.12 | -2.32% | 2,458,483 | $5.00 | $4.83 $5.32 |
| Sep 29, 2026 | $5.07 | $5.15 | $4.80 | $4.96 | $-0.10 | -1.88% | 1,525,570 | $4.93 | $4.80 $5.15 |
| Sep 28, 2026 | $4.75 | $5.14 | $4.63 | $5.05 | +$0.29 | +6.09% | 1,162,237 | $4.92 | $4.63 $5.14 |
| Sep 25, 2026 | $4.89 | $4.93 | $4.70 | $4.76 | $-0.11 | -2.26% | 1,244,934 | $4.78 | $4.70 $4.93 |
| Sep 24, 2026 | $4.76 | $4.96 | $4.60 | $4.87 | +$0.04 | +0.83% | 1,831,217 | $4.79 | $4.60 $4.96 |
| Sep 23, 2026 | $5.14 | $5.16 | $4.65 | $4.83 | $-0.33 | -6.40% | 3,055,681 | $4.80 | $4.65 $5.16 |
| Sep 22, 2026 | $5.20 | $5.30 | $5.04 | $5.16 | $-0.06 | -1.15% | 1,172,556 | $5.14 | $5.04 $5.30 |
| Sep 21, 2026 | $5.17 | $5.55 | $5.17 | $5.22 | +$0.04 | +0.77% | 1,980,811 | $5.36 | $5.17 $5.55 |
| Sep 18, 2026 | $5.29 | $5.34 | $5.11 | $5.18 | $-0.10 | -1.89% | 5,543,230 | $5.18 | $5.11 $5.34 |
| Sep 17, 2026 | $5.46 | $5.62 | $5.23 | $5.28 | $-0.13 | -2.40% | 1,531,806 | $5.34 | $5.23 $5.62 |
| Sep 16, 2026 | $5.80 | $5.80 | $5.35 | $5.41 | $-0.41 | -7.04% | 2,335,162 | $5.48 | $5.35 $5.80 |
| Sep 15, 2026 | $5.94 | $5.95 | $5.67 | $5.82 | $-0.15 | -2.51% | 1,988,859 | $5.81 | $5.67 $5.95 |
| Sep 14, 2026 | $6.02 | $6.22 | $5.80 | $5.97 | $-0.07 | -1.16% | 2,541,525 | $6.01 | $5.80 $6.22 |
| Sep 11, 2026 | $6.16 | $6.58 | $5.77 | $6.04 | $-0.03 | -0.49% | 4,658,019 | $6.11 | $5.77 $6.58 |
| Sep 10, 2026 | $5.87 | $6.24 | $5.40 | $6.07 | +$0.34 | +5.93% | 6,536,928 | $5.89 | $5.40 $6.24 |
| Sep 9, 2026 | $5.31 | $7.07 | $5.31 | $5.73 | +$1.39 | +32.03% | 54,319,720 | $6.11 | $5.31 $7.07 |
| Sep 8, 2026 | $4.53 | $4.62 | $4.31 | $4.34 | $-0.33 | -7.07% | 2,268,609 | $4.40 | $4.31 $4.62 |
| Sep 4, 2026 | $4.53 | $4.80 | $4.40 | $4.67 | +$0.07 | +1.52% | 2,239,734 | $4.64 | $4.40 $4.80 |
| Sep 3, 2026 | $4.66 | $4.83 | $4.28 | $4.60 | +$0.15 | +3.37% | 4,425,605 | $4.57 | $4.28 $4.83 |
| Sep 2, 2026 | $3.86 | $4.52 | $3.86 | $4.45 | +$0.62 | +16.19% | 4,991,963 | $4.35 | $3.86 $4.52 |
| Sep 1, 2026 | $3.65 | $3.85 | $3.59 | $3.83 | +$0.21 | +5.80% | 868,853 | $3.73 | $3.59 $3.85 |
| Aug 31, 2026 | $3.71 | $3.72 | $3.51 | $3.62 | $-0.07 | -1.90% | 584,222 | $3.60 | $3.51 $3.72 |
| Aug 28, 2026 | $3.85 | $3.86 | $3.63 | $3.69 | $-0.16 | -4.16% | 823,647 | $3.70 | $3.63 $3.86 |
| Aug 27, 2026 | $3.80 | $3.92 | $3.79 | $3.85 | +$0.05 | +1.32% | 547,536 | $3.86 | $3.79 $3.92 |
| Aug 26, 2026 | $4.17 | $4.21 | $3.77 | $3.80 | $-0.31 | -7.54% | 908,742 | $3.92 | $3.77 $4.21 |
| Aug 25, 2026 | $4.07 | $4.42 | $4.04 | $4.11 | +$0.08 | +1.99% | 1,500,971 | $4.23 | $4.04 $4.42 |
| Aug 24, 2026 | $4.02 | $4.24 | $3.82 | $4.03 | $-0.02 | -0.49% | 812,173 | $4.02 | $3.82 $4.24 |