Opus Genetics Stock Price History
NASDAQ: IRDHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.65+0.19 (+4.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IRD price history at a glance
The price history for Opus Genetics (IRD) on this page begins on November 7, 2005, when the stock closed at $1,080.00; it most recently closed at $4.65 on October 5, 2026. The highest price in this record is $4,795.20, reached on May 26, 2008; the latest close is 99.9% below that peak. Across the 20 complete calendar years in the table, IRD finished higher in 6 and lower in 14. Its best year was 2007 (+66.7%) and its worst was 2019 (-82.6%).
Over roughly 21 years the share price changed -99.6%, a -22.9% compound annual price return (excluding dividends). In the last 12 months alone, IRD has gained 133.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $4,795.20
- Date of high
- May 26, 2008
- Low since 2005
- $0.65
- Date of low
- Apr 7, 2025
- 52-week high
- $7.07
- 52-week low
- $1.70
- Last close
- $4.65
IRD returns
1 week
+1.53%
1 month
-18.85%
3 months
+18.62%
6 months
-13.25%
Year to date
+131.34%
1 year
+133.67%
3 years
+39.22%
5 years
+8.39%
IRD price return, excluding dividends.
IRD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.65 | +119.34% |
| 2025 | 2.12 | +57.04% |
| 2024 | 1.35 | -55.15% |
| 2023 | 3.01 | -14.73% |
| 2022 | 3.53 | -5.36% |
| 2021 | 3.73 | -42.53% |
| 2020 | 6.49 | -17.22% |
| 2019 | 7.84 | -82.62% |
| 2018 | 45.12 | -53.47% |
| 2017 | 96.96 | +44.29% |
| 2016 | 67.20 | -61.11% |
| 2015 | 172.80 | -50.68% |
| 2014 | 350.40 | +37.74% |
| 2013 | 254.40 | +60.61% |
| 2012 | 158.40 | -13.16% |
| 2011 | 182.40 | -66.07% |
| 2010 | 537.60 | +64.71% |
| 2009 | 326.40 | -20.00% |
| 2008 | 408.00 | -62.22% |
| 2007 | 1,080.00 | +66.67% |
| 2006 | 648.00 | -32.50% |
| 2005* | 960.00 | -11.11% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
IRD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.46 | 4.74 | 4.45 | 4.65 | +4.26% | |
| 4.41 | 4.48 | 4.25 | 4.46 | +1.13% | |
| 4.32 | 4.66 | 4.25 | 4.41 | +0.68% | |
| 4.47 | 4.48 | 4.19 | 4.38 | 0.00% | |
| 4.57 | 4.64 | 4.34 | 4.38 | -4.37% | |
| 4.56 | 4.67 | 4.45 | 4.58 | +1.55% | |
| 4.89 | 4.91 | 4.51 | 4.51 | -6.82% | |
| 4.96 | 5.32 | 4.83 | 4.84 | -2.42% | |
| 5.07 | 5.15 | 4.80 | 4.96 | -1.78% | |
| 4.75 | 5.14 | 4.63 | 5.05 | +6.09% | |
| 4.89 | 4.93 | 4.70 | 4.76 | -2.26% | |
| 4.76 | 4.96 | 4.60 | 4.87 | +0.83% | |
| 5.14 | 5.16 | 4.65 | 4.83 | -6.40% | |
| 5.20 | 5.30 | 5.04 | 5.16 | -1.15% | |
| 5.17 | 5.55 | 5.17 | 5.22 | +0.77% | |
| 5.29 | 5.34 | 5.11 | 5.18 | -1.89% | |
| 5.46 | 5.62 | 5.23 | 5.28 | -2.40% | |
| 5.80 | 5.80 | 5.35 | 5.41 | -7.04% | |
| 5.94 | 5.95 | 5.67 | 5.82 | -2.51% | |
| 6.02 | 6.22 | 5.80 | 5.97 | -1.16% | |
| 6.16 | 6.58 | 5.77 | 6.04 | -0.49% | |
| 5.87 | 6.24 | 5.40 | 6.07 | +5.93% | |
| 5.31 | 7.07 | 5.31 | 5.73 | +32.03% | |
| 4.53 | 4.62 | 4.31 | 4.34 | -7.07% | |
| 4.53 | 4.80 | 4.40 | 4.67 | +1.52% | |
| 4.66 | 4.83 | 4.28 | 4.60 | +3.37% | |
| 3.86 | 4.52 | 3.86 | 4.45 | +16.19% | |
| 3.65 | 3.85 | 3.59 | 3.83 | +5.80% | |
| 3.71 | 3.72 | 3.51 | 3.62 | -1.90% | |
| 3.85 | 3.86 | 3.63 | 3.69 | -4.16% | |
| 3.80 | 3.92 | 3.79 | 3.85 | +1.32% | |
| 4.17 | 4.21 | 3.77 | 3.80 | -7.54% | |
| 4.07 | 4.42 | 4.04 | 4.11 | +1.99% | |
| 4.02 | 4.24 | 3.82 | 4.03 | -0.49% | |
| 4.16 | 4.33 | 4.02 | 4.05 | -1.70% | |
| 4.01 | 4.26 | 4.01 | 4.12 | +1.23% | |
| 3.76 | 4.08 | 3.76 | 4.07 | +10.30% | |
| 3.65 | 3.71 | 3.59 | 3.69 | +1.10% | |
| 3.60 | 3.75 | 3.55 | 3.65 | +1.11% | |
| 3.74 | 3.75 | 3.56 | 3.61 | -2.96% | |
| 3.78 | 3.87 | 3.70 | 3.72 | -1.06% | |
| 3.90 | 3.99 | 3.75 | 3.76 | -3.09% | |
| 3.67 | 3.91 | 3.60 | 3.88 | +6.01% | |
| 3.63 | 3.78 | 3.62 | 3.66 | 0.00% | |
| 3.73 | 3.75 | 3.53 | 3.66 | -1.61% | |
| 3.74 | 3.96 | 3.55 | 3.72 | -1.59% | |
| 3.74 | 3.82 | 3.58 | 3.78 | +1.89% | |
| 3.67 | 3.72 | 3.61 | 3.71 | +1.92% | |
| 3.72 | 3.79 | 3.54 | 3.64 | -1.89% | |
| 3.86 | 3.86 | 3.62 | 3.71 | -3.39% | |
| 3.46 | 3.88 | 3.42 | 3.84 | +10.66% | |
| 3.42 | 3.54 | 3.29 | 3.47 | +1.76% | |
| 3.29 | 3.50 | 3.23 | 3.41 | +1.79% | |
| 3.08 | 3.38 | 3.08 | 3.35 | +8.77% | |
| 2.91 | 3.09 | 2.82 | 3.08 | +5.48% | |
| 3.00 | 3.06 | 2.90 | 2.92 | -4.26% | |
| 3.03 | 3.10 | 3.00 | 3.05 | -0.33% | |
| 3.05 | 3.12 | 2.96 | 3.06 | +0.33% | |
| 3.22 | 3.37 | 3.00 | 3.05 | -6.73% | |
| 3.22 | 3.38 | 3.18 | 3.27 | -0.30% | |
| 3.48 | 3.48 | 3.21 | 3.28 | -5.75% | |
| 3.55 | 3.58 | 3.41 | 3.48 | -2.25% | |
| 3.82 | 3.85 | 3.56 | 3.56 | -6.56% | |
| 3.90 | 3.91 | 3.76 | 3.81 | -2.81% | |
| 4.01 | 4.02 | 3.84 | 3.92 | -2.49% | |
| 4.12 | 4.23 | 3.94 | 4.02 | -1.95% | |
| 4.02 | 4.24 | 3.98 | 4.10 | +1.23% | |
| 4.11 | 4.17 | 3.80 | 4.05 | -0.49% | |
| 4.24 | 4.39 | 4.07 | 4.07 | -3.78% | |
| 4.20 | 4.38 | 4.11 | 4.23 | +1.20% | |
| 4.06 | 4.24 | 3.93 | 4.18 | +1.70% | |
| 4.05 | 4.17 | 4.00 | 4.11 | +1.23% | |
| 4.03 | 4.18 | 3.97 | 4.06 | +1.50% | |
| 3.72 | 4.13 | 3.72 | 4.00 | +7.53% | |
| 3.73 | 3.83 | 3.62 | 3.72 | +0.27% | |
| 4.07 | 4.07 | 3.70 | 3.71 | -9.07% | |
| 4.03 | 4.29 | 4.03 | 4.08 | 0.00% | |
| 4.07 | 4.15 | 3.99 | 4.08 | +0.25% | |
| 4.17 | 4.26 | 4.04 | 4.07 | +0.25% | |
| 3.88 | 4.25 | 3.87 | 4.06 | +4.10% | |
| 3.91 | 3.98 | 3.80 | 3.90 | -0.51% | |
| 4.12 | 4.14 | 3.89 | 3.92 | -2.97% | |
| 3.94 | 4.17 | 3.92 | 4.04 | +3.32% | |
| 3.90 | 3.98 | 3.84 | 3.91 | +0.51% | |
| 4.06 | 4.17 | 3.83 | 3.89 | -4.66% | |
| 4.06 | 4.11 | 3.91 | 4.08 | +1.24% | |
| 4.11 | 4.24 | 3.91 | 4.03 | 0.00% | |
| 4.61 | 4.61 | 4.02 | 4.03 | -13.15% | |
| 4.34 | 4.68 | 4.20 | 4.64 | +10.48% | |
| 3.97 | 4.24 | 3.96 | 4.20 | +5.26% | |
| 4.16 | 4.16 | 3.88 | 3.99 | -3.16% | |
| 4.40 | 4.44 | 4.10 | 4.12 | -5.50% | |
| 4.21 | 4.55 | 4.09 | 4.36 | +3.81% | |
| 4.15 | 4.27 | 4.09 | 4.20 | +1.45% | |
| 4.02 | 4.24 | 3.90 | 4.14 | +1.22% | |
| 4.30 | 4.34 | 4.08 | 4.09 | -3.99% | |
| 4.28 | 4.38 | 4.19 | 4.26 | -0.70% | |
| 4.54 | 4.58 | 4.24 | 4.29 | -3.38% | |
| 4.27 | 4.46 | 4.27 | 4.44 | +4.23% | |
| 4.41 | 4.47 | 4.22 | 4.26 | -4.05% | |
| 4.80 | 4.81 | 4.43 | 4.44 | -7.50% | |
| 4.89 | 4.94 | 4.69 | 4.80 | -3.42% | |
| 5.00 | 5.15 | 4.89 | 4.97 | -1.19% | |
| 5.09 | 5.19 | 4.85 | 5.03 | -2.90% | |
| 5.03 | 5.20 | 4.95 | 5.18 | +1.17% | |
| 5.00 | 5.23 | 5.00 | 5.12 | +2.61% | |
| 5.35 | 5.36 | 4.85 | 4.99 | -6.90% | |
| 5.26 | 5.36 | 5.03 | 5.36 | +1.90% | |
| 5.21 | 5.32 | 5.03 | 5.26 | +1.15% | |
| 5.31 | 5.40 | 5.11 | 5.20 | -0.38% | |
| 5.10 | 5.35 | 5.09 | 5.22 | +1.56% | |
| 5.13 | 5.21 | 5.02 | 5.14 | +0.59% | |
| 4.70 | 5.23 | 4.70 | 5.11 | +9.42% | |
| 4.98 | 5.03 | 4.66 | 4.67 | -6.60% | |
| 5.09 | 5.20 | 4.88 | 5.00 | -2.34% | |
| 5.24 | 5.43 | 5.09 | 5.12 | -2.10% | |
| 5.21 | 5.39 | 4.94 | 5.23 | +0.38% | |
| 5.44 | 5.44 | 5.03 | 5.21 | -4.75% | |
| 5.28 | 5.57 | 5.28 | 5.47 | +2.43% | |
| 5.50 | 5.59 | 5.32 | 5.34 | -3.61% | |
| 5.68 | 5.70 | 5.20 | 5.54 | -3.65% | |
| 5.75 | 5.81 | 5.63 | 5.75 | 0.00% | |
| 5.67 | 5.79 | 5.58 | 5.75 | +0.70% | |
| 5.57 | 5.75 | 5.40 | 5.71 | +2.88% | |
| 5.61 | 5.70 | 5.45 | 5.55 | -0.36% | |
| 5.37 | 5.75 | 5.16 | 5.57 | +3.92% | |
| 5.50 | 5.73 | 5.36 | 5.36 | -2.55% | |
| 5.14 | 5.57 | 5.07 | 5.50 | +6.80% | |
| 4.96 | 5.19 | 4.90 | 5.15 | +4.67% | |
| 4.57 | 4.93 | 4.43 | 4.92 | +6.72% | |
| 4.61 | 4.78 | 4.46 | 4.61 | +1.32% | |
| 4.60 | 4.76 | 4.51 | 4.55 | -2.99% | |
| 4.58 | 4.96 | 4.58 | 4.69 | +3.08% | |
| 4.37 | 4.61 | 4.37 | 4.55 | +4.60% | |
| 4.57 | 4.61 | 4.25 | 4.35 | 0.00% | |
| 4.48 | 4.61 | 4.34 | 4.35 | -3.76% | |
| 4.70 | 4.79 | 4.51 | 4.52 | -4.84% | |
| 4.59 | 4.79 | 4.56 | 4.75 | +5.32% | |
| 4.55 | 4.63 | 4.42 | 4.51 | -1.74% | |
| 4.43 | 4.64 | 4.32 | 4.59 | +4.56% | |
| 4.56 | 4.67 | 4.34 | 4.39 | -4.15% | |
| 4.53 | 4.64 | 4.33 | 4.58 | -1.72% | |
| 4.76 | 4.79 | 4.60 | 4.66 | -2.92% | |
| 5.17 | 5.21 | 4.77 | 4.80 | -7.51% | |
| 5.08 | 5.28 | 5.00 | 5.19 | +3.18% | |
| 4.88 | 5.21 | 4.84 | 5.03 | +3.93% | |
| 5.05 | 5.17 | 4.78 | 4.84 | -3.39% | |
| 5.00 | 5.19 | 4.90 | 5.01 | +3.30% | |
| 4.77 | 5.30 | 4.73 | 4.85 | +1.68% | |
| 4.87 | 5.10 | 4.68 | 4.77 | -2.45% | |
| 4.77 | 5.10 | 4.68 | 4.89 | +2.52% | |
| 4.53 | 4.82 | 4.43 | 4.77 | +4.38% | |
| 4.25 | 4.59 | 4.08 | 4.57 | +7.53% | |
| 4.22 | 4.49 | 4.15 | 4.25 | -1.85% | |
| 4.08 | 4.42 | 3.83 | 4.33 | +4.09% | |
| 3.54 | 4.17 | 3.53 | 4.16 | +15.88% | |
| 3.51 | 3.60 | 3.43 | 3.59 | +2.57% | |
| 3.69 | 3.69 | 3.44 | 3.50 | -3.85% | |
| 3.39 | 3.75 | 3.39 | 3.64 | +5.51% | |
| 3.38 | 3.52 | 3.29 | 3.45 | +1.77% | |
| 3.61 | 3.61 | 3.32 | 3.39 | -5.04% | |
| 3.72 | 3.78 | 3.51 | 3.57 | -4.80% | |
| 3.89 | 3.90 | 3.72 | 3.75 | -3.60% | |
| 3.66 | 3.97 | 3.61 | 3.89 | +6.87% | |
| 3.40 | 3.70 | 3.37 | 3.64 | +7.37% | |
| 3.35 | 3.49 | 3.29 | 3.39 | +3.04% | |
| 3.48 | 3.51 | 3.24 | 3.29 | -5.73% | |
| 3.40 | 3.57 | 3.33 | 3.49 | +3.25% | |
| 3.01 | 3.39 | 3.01 | 3.38 | +12.29% | |
| 2.64 | 3.08 | 2.64 | 3.01 | +16.67% | |
| 2.24 | 2.62 | 2.21 | 2.58 | +12.66% | |
| 2.40 | 2.44 | 2.22 | 2.29 | -4.58% | |
| 2.34 | 2.46 | 2.26 | 2.40 | +3.45% | |
| 2.26 | 2.42 | 2.26 | 2.32 | +0.43% | |
| 2.45 | 2.48 | 2.28 | 2.31 | -7.60% | |
| 2.70 | 2.72 | 2.49 | 2.50 | -7.41% | |
| 2.84 | 3.03 | 2.70 | 2.70 | -4.59% | |
| 2.82 | 3.05 | 2.68 | 2.83 | +0.71% | |
| 2.57 | 2.85 | 2.54 | 2.81 | +9.77% | |
| 2.49 | 2.57 | 2.38 | 2.56 | +2.40% | |
| 2.36 | 2.58 | 2.36 | 2.50 | +5.93% | |
| 2.27 | 2.37 | 2.22 | 2.36 | +4.42% | |
| 2.07 | 2.30 | 2.07 | 2.26 | +7.62% | |
| 2.08 | 2.15 | 2.03 | 2.10 | +0.96% | |
| 2.18 | 2.18 | 2.05 | 2.08 | -4.15% | |
| 2.14 | 2.26 | 2.06 | 2.17 | +1.40% | |
| 2.05 | 2.14 | 1.97 | 2.14 | +4.39% | |
| 1.96 | 2.06 | 1.88 | 2.05 | +6.22% | |
| 2.01 | 2.02 | 1.89 | 1.93 | -3.50% | |
| 2.13 | 2.15 | 1.99 | 2.00 | -5.21% | |
| 2.06 | 2.18 | 2.04 | 2.11 | +1.44% | |
| 2.12 | 2.16 | 2.05 | 2.08 | -2.35% | |
| 2.16 | 2.16 | 1.94 | 2.13 | +0.47% | |
| 2.25 | 2.33 | 2.04 | 2.12 | +5.47% | |
| 1.95 | 2.04 | 1.94 | 2.01 | +3.08% | |
| 1.99 | 1.99 | 1.94 | 1.95 | -2.01% | |
| 2.00 | 2.03 | 1.93 | 1.99 | -1.49% | |
| 2.03 | 2.06 | 1.96 | 2.02 | -0.98% | |
| 2.02 | 2.09 | 1.99 | 2.04 | +1.49% | |
| 2.06 | 2.06 | 1.96 | 2.01 | -2.43% | |
| 2.02 | 2.12 | 2.00 | 2.06 | +3.00% | |
| 1.97 | 2.02 | 1.92 | 2.00 | +1.01% | |
| 2.02 | 2.09 | 1.97 | 1.98 | -1.98% | |
| 2.17 | 2.19 | 2.01 | 2.02 | -5.61% | |
| 2.14 | 2.20 | 2.14 | 2.14 | +0.47% | |
| 2.37 | 2.42 | 2.13 | 2.13 | -9.75% | |
| 2.43 | 2.50 | 2.32 | 2.36 | -3.28% | |
| 2.53 | 2.53 | 2.41 | 2.44 | -2.40% | |
| 2.49 | 2.59 | 2.45 | 2.50 | +4.60% | |
| 2.29 | 2.48 | 2.27 | 2.39 | +4.37% | |
| 2.28 | 2.32 | 2.21 | 2.29 | +0.88% | |
| 2.25 | 2.29 | 2.14 | 2.27 | +1.79% | |
| 2.09 | 2.29 | 2.06 | 2.23 | +6.70% | |
| 2.03 | 2.12 | 1.99 | 2.09 | +5.03% | |
| 2.00 | 2.06 | 1.97 | 1.99 | -0.50% | |
| 2.11 | 2.11 | 1.97 | 2.00 | -6.10% | |
| 2.04 | 2.15 | 2.03 | 2.13 | +5.45% | |
| 2.01 | 2.05 | 1.98 | 2.02 | +2.02% | |
| 2.03 | 2.03 | 1.92 | 1.98 | -1.00% | |
| 1.94 | 2.01 | 1.94 | 2.00 | +4.71% | |
| 1.93 | 1.95 | 1.86 | 1.91 | -1.04% | |
| 1.88 | 2.05 | 1.87 | 1.93 | +3.76% | |
| 1.88 | 1.91 | 1.80 | 1.86 | -1.06% | |
| 1.72 | 1.89 | 1.70 | 1.88 | +8.05% | |
| 1.85 | 1.91 | 1.74 | 1.74 | -7.45% | |
| 1.83 | 1.93 | 1.80 | 1.88 | +1.62% | |
| 1.96 | 1.98 | 1.78 | 1.85 | -3.65% | |
| 1.92 | 1.95 | 1.85 | 1.92 | -2.54% | |
| 1.96 | 1.98 | 1.85 | 1.97 | 0.00% | |
| 2.03 | 2.03 | 1.92 | 1.97 | -1.50% | |
| 2.04 | 2.08 | 1.88 | 2.00 | -1.48% | |
| 2.04 | 2.13 | 1.86 | 2.03 | -4.25% | |
| 2.17 | 2.22 | 2.12 | 2.12 | -2.30% | |
| 2.10 | 2.23 | 2.03 | 2.17 | +1.40% | |
| 2.32 | 2.37 | 2.10 | 2.14 | -6.96% | |
| 2.01 | 2.30 | 1.96 | 2.30 | +16.75% | |
| 1.98 | 2.01 | 1.90 | 1.97 | -0.51% | |
| 1.96 | 2.04 | 1.90 | 1.98 | +2.59% | |
| 2.00 | 2.02 | 1.90 | 1.93 | -3.50% | |
| 1.97 | 2.02 | 1.95 | 2.00 | +0.50% | |
| 1.98 | 2.00 | 1.91 | 1.99 | -0.50% | |
| 1.98 | 2.00 | 1.90 | 2.00 | +2.56% | |
| 2.01 | 2.03 | 1.89 | 1.95 | -2.99% | |
| 1.98 | 2.04 | 1.90 | 2.01 | +1.52% | |
| 1.93 | 2.00 | 1.91 | 1.98 | +5.88% | |
| 1.99 | 2.03 | 1.86 | 1.87 | -6.97% | |
| 2.01 | 2.09 | 1.98 | 2.01 | +0.50% | |
| 2.02 | 2.04 | 1.90 | 2.00 | 0.00% | |
| 2.01 | 2.02 | 1.93 | 2.00 | 0.00% | |
| 1.99 | 2.06 | 1.93 | 2.00 | +2.04% | |
| 2.02 | 2.05 | 1.85 | 1.96 | -1.51% | |
| 2.05 | 2.09 | 1.97 | 1.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IRD chart for longer ranges.