Opus Genetics, Inc. (IRD) stock
IRDNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 10, 2026Score 5/30460% above fair value
$3.98−0.08 (-1.97%)
Close on Nov 13, 2026Market cap $331.12MP/E –Yield –
Price history
Opus Genetics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$3.98
-1.97% on the day
52-week range
$1.70 – $7.07
-43.7% from the high
Change over 52 weeks
+115.1%
From $1.85 on Nov 13, 2025
Average volume
2.06M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $4.15 | $4.17 | $3.80 | $3.98 | -1.97% | 747,424 |
| Nov 12, 2026 | $4.23 | $4.35 | $3.96 | $4.06 | -5.80% | 1,388,023 |
| Nov 11, 2026 | $4.31 | $4.52 | $4.13 | $4.31 | +1.89% | 1,206,852 |
| Nov 10, 2026 | $4.18 | $4.27 | $4.03 | $4.23 | +0.71% | 1,070,932 |
| Nov 9, 2026 | $4.24 | $4.37 | $4.15 | $4.20 | +0.48% | 1,145,763 |
| Nov 6, 2026 | $4.02 | $4.24 | $4.01 | $4.18 | +4.37% | 784,742 |
| Nov 5, 2026 | $4.26 | $4.26 | $3.79 | $4.01 | -6.21% | 1,473,849 |
| Nov 4, 2026 | $4.05 | $4.32 | $3.98 | $4.27 | +8.65% | 1,163,236 |
| Nov 3, 2026 | $3.74 | $3.99 | $3.74 | $3.93 | +6.22% | 1,129,726 |
| Nov 2, 2026 | $3.67 | $3.78 | $3.61 | $3.70 | +0.82% | 878,198 |
| Oct 30, 2026 | $3.58 | $3.69 | $3.42 | $3.67 | +0.55% | 1,020,250 |
| Oct 29, 2026 | $3.68 | $3.82 | $3.60 | $3.65 | -0.82% | 709,596 |
| Oct 28, 2026 | $3.44 | $3.69 | $3.40 | $3.68 | +6.36% | 1,033,420 |
| Oct 27, 2026 | $3.32 | $3.53 | $3.28 | $3.46 | +4.22% | 1,304,157 |
| Oct 26, 2026 | $3.49 | $3.50 | $3.23 | $3.32 | -4.32% | 1,520,404 |
| Oct 23, 2026 | $3.79 | $3.83 | $3.44 | $3.47 | -9.16% | 1,118,007 |
| Oct 22, 2026 | $4.04 | $4.10 | $3.80 | $3.82 | -7.17% | 894,736 |
| Oct 21, 2026 | $4.03 | $4.22 | $4.00 | $4.12 | +2.62% | 1,355,925 |
| Oct 20, 2026 | $3.82 | $4.15 | $3.78 | $4.01 | +4.97% | 1,461,227 |
| Oct 19, 2026 | $3.87 | $3.94 | $3.69 | $3.82 | -0.52% | 1,527,758 |
| Oct 16, 2026 | $4.12 | $4.13 | $3.75 | $3.84 | -5.19% | 2,531,554 |
| Oct 15, 2026 | $4.15 | $4.28 | $3.98 | $4.05 | -1.22% | 2,952,927 |
| Oct 14, 2026 | $4.40 | $4.40 | $4.08 | $4.10 | -3.30% | 1,199,925 |
| Oct 13, 2026 | $4.76 | $4.77 | $4.23 | $4.24 | -8.62% | 1,294,117 |
| Oct 12, 2026 | $4.63 | $4.88 | $4.60 | $4.64 | -0.22% | 1,624,066 |
| Oct 9, 2026 | $4.46 | $4.74 | $4.45 | $4.65 | +4.26% | 1,257,290 |
| Oct 8, 2026 | $4.41 | $4.48 | $4.25 | $4.46 | +1.13% | 1,345,784 |
| Oct 7, 2026 | $4.35 | $4.66 | $4.25 | $4.41 | +0.68% | 1,840,820 |
| Oct 6, 2026 | $4.47 | $4.48 | $4.19 | $4.38 | 0.00% | 2,536,785 |
| Oct 5, 2026 | $4.57 | $4.64 | $4.34 | $4.38 | -4.37% | 2,537,832 |
| Oct 2, 2026 | $4.56 | $4.67 | $4.45 | $4.58 | +1.55% | 1,791,267 |
| Oct 1, 2026 | $4.89 | $4.91 | $4.51 | $4.51 | -6.82% | 1,873,945 |
| Sep 30, 2026 | $4.96 | $5.32 | $4.83 | $4.84 | -2.32% | 2,458,482 |
| Sep 29, 2026 | $5.07 | $5.15 | $4.80 | $4.96 | -1.88% | 1,525,569 |
| Sep 28, 2026 | $4.75 | $5.14 | $4.63 | $5.05 | +6.09% | 1,162,236 |
| Sep 25, 2026 | $4.89 | $4.93 | $4.70 | $4.76 | -2.26% | 1,244,934 |
| Sep 24, 2026 | $4.76 | $4.96 | $4.60 | $4.87 | +0.83% | 1,831,216 |
| Sep 23, 2026 | $5.14 | $5.16 | $4.65 | $4.83 | -6.40% | 3,055,680 |
| Sep 22, 2026 | $5.20 | $5.30 | $5.04 | $5.16 | -1.15% | 1,172,556 |
| Sep 21, 2026 | $5.17 | $5.55 | $5.17 | $5.22 | +0.77% | 1,980,810 |
| Sep 18, 2026 | $5.29 | $5.34 | $5.11 | $5.18 | -1.89% | 5,543,229 |
| Sep 17, 2026 | $5.46 | $5.62 | $5.23 | $5.28 | -2.40% | 1,531,806 |
| Sep 16, 2026 | $5.80 | $5.80 | $5.35 | $5.41 | -7.04% | 2,335,161 |
| Sep 15, 2026 | $5.94 | $5.95 | $5.67 | $5.82 | -2.51% | 1,993,223 |
| Sep 14, 2026 | $6.02 | $6.22 | $5.80 | $5.97 | -1.16% | 2,551,623 |
| Sep 11, 2026 | $6.16 | $6.58 | $5.77 | $6.04 | -0.49% | 4,658,018 |
| Sep 10, 2026 | $5.87 | $6.24 | $5.40 | $6.07 | +5.93% | 6,536,928 |
| Sep 9, 2026 | $5.31 | $7.07 | $5.31 | $5.73 | +32.03% | 54,319,720 |
| Sep 8, 2026 | $4.53 | $4.62 | $4.31 | $4.34 | -7.07% | 2,268,609 |
| Sep 4, 2026 | $4.53 | $4.80 | $4.40 | $4.67 | +1.52% | 2,239,733 |
| Sep 3, 2026 | $4.66 | $4.83 | $4.28 | $4.60 | +3.37% | 4,425,604 |
| Sep 2, 2026 | $3.86 | $4.52 | $3.86 | $4.45 | +16.19% | 4,998,100 |
| Sep 1, 2026 | $3.65 | $3.85 | $3.59 | $3.83 | +5.80% | 868,852 |
| Aug 31, 2026 | $3.71 | $3.72 | $3.51 | $3.62 | -1.90% | 584,221 |
| Aug 28, 2026 | $3.85 | $3.86 | $3.63 | $3.69 | -4.16% | 823,647 |
| Aug 27, 2026 | $3.80 | $3.92 | $3.79 | $3.85 | +1.32% | 547,535 |
| Aug 26, 2026 | $4.17 | $4.21 | $3.77 | $3.80 | -7.54% | 908,741 |
| Aug 25, 2026 | $4.07 | $4.42 | $4.04 | $4.11 | +1.99% | 1,500,971 |
| Aug 24, 2026 | $4.02 | $4.24 | $3.82 | $4.03 | -0.49% | 812,172 |
| Aug 21, 2026 | $4.16 | $4.33 | $4.02 | $4.05 | -1.70% | 1,052,694 |
| Aug 20, 2026 | $4.01 | $4.26 | $4.01 | $4.12 | +1.23% | 1,461,503 |
| Aug 19, 2026 | $3.76 | $4.08 | $3.76 | $4.07 | +10.30% | 731,999 |
| Aug 18, 2026 | $3.65 | $3.71 | $3.59 | $3.69 | +1.10% | 752,875 |
| Aug 17, 2026 | $3.60 | $3.75 | $3.55 | $3.65 | +1.11% | 608,374 |
| Aug 14, 2026 | $3.74 | $3.75 | $3.56 | $3.61 | -2.96% | 414,480 |
| Aug 13, 2026 | $3.78 | $3.87 | $3.70 | $3.72 | -1.06% | 513,353 |
| Aug 12, 2026 | $3.90 | $3.99 | $3.75 | $3.76 | -3.09% | 480,422 |
| Aug 11, 2026 | $3.67 | $3.91 | $3.60 | $3.88 | +6.01% | 538,402 |
| Aug 10, 2026 | $3.63 | $3.78 | $3.62 | $3.66 | 0.00% | 608,169 |
| Aug 7, 2026 | $3.73 | $3.75 | $3.53 | $3.66 | -1.61% | 915,167 |
| Aug 6, 2026 | $3.74 | $3.96 | $3.55 | $3.72 | -1.59% | 681,111 |
| Aug 5, 2026 | $3.74 | $3.82 | $3.58 | $3.78 | +1.89% | 872,254 |
| Aug 4, 2026 | $3.67 | $3.72 | $3.61 | $3.71 | +1.92% | 718,461 |
| Aug 3, 2026 | $3.72 | $3.79 | $3.54 | $3.64 | -1.89% | 1,731,481 |
| Jul 31, 2026 | $3.86 | $3.86 | $3.62 | $3.71 | -3.39% | 970,579 |
| Jul 30, 2026 | $3.46 | $3.88 | $3.42 | $3.84 | +10.66% | 1,037,225 |
| Jul 29, 2026 | $3.42 | $3.54 | $3.29 | $3.47 | +1.76% | 896,726 |
| Jul 28, 2026 | $3.29 | $3.50 | $3.23 | $3.41 | +1.79% | 669,911 |
| Jul 27, 2026 | $3.08 | $3.38 | $3.08 | $3.35 | +8.77% | 538,747 |
| Jul 24, 2026 | $2.91 | $3.09 | $2.82 | $3.08 | +5.48% | 1,089,572 |
| Jul 23, 2026 | $3.00 | $3.06 | $2.90 | $2.92 | -4.26% | 1,453,407 |
| Jul 22, 2026 | $3.03 | $3.10 | $3.00 | $3.05 | -0.33% | 555,525 |
| Jul 21, 2026 | $3.05 | $3.12 | $2.96 | $3.06 | +0.33% | 971,010 |
| Jul 20, 2026 | $3.22 | $3.37 | $3.00 | $3.05 | -6.73% | 1,210,488 |
| Jul 17, 2026 | $3.22 | $3.38 | $3.18 | $3.27 | -0.30% | 507,528 |
| Jul 16, 2026 | $3.48 | $3.48 | $3.21 | $3.28 | -5.75% | 1,110,044 |
| Jul 15, 2026 | $3.55 | $3.58 | $3.41 | $3.48 | -2.25% | 667,327 |
| Jul 14, 2026 | $3.82 | $3.85 | $3.56 | $3.56 | -6.56% | 971,328 |
| Jul 13, 2026 | $3.90 | $3.91 | $3.76 | $3.81 | -2.81% | 895,050 |
| Jul 10, 2026 | $4.01 | $4.02 | $3.84 | $3.92 | -2.49% | 598,575 |
| Jul 9, 2026 | $4.12 | $4.23 | $3.94 | $4.02 | -1.95% | 868,962 |
| Jul 8, 2026 | $4.02 | $4.24 | $3.98 | $4.10 | +1.23% | 772,131 |
| Jul 7, 2026 | $4.11 | $4.17 | $3.80 | $4.05 | -0.49% | 1,032,433 |
| Jul 6, 2026 | $4.24 | $4.39 | $4.07 | $4.07 | -3.78% | 873,521 |
| Jul 2, 2026 | $4.20 | $4.38 | $4.11 | $4.23 | +1.20% | 847,568 |
| Jul 1, 2026 | $4.06 | $4.24 | $3.93 | $4.18 | +1.70% | 805,565 |
| Jun 30, 2026 | $4.05 | $4.17 | $4.00 | $4.11 | +1.23% | 681,898 |
| Jun 29, 2026 | $4.03 | $4.18 | $3.97 | $4.06 | +1.50% | 824,289 |
| Jun 26, 2026 | $3.72 | $4.13 | $3.72 | $4.00 | +7.53% | 7,866,281 |
| Jun 25, 2026 | $3.73 | $3.83 | $3.62 | $3.72 | +0.27% | 982,368 |
| Jun 24, 2026 | $4.07 | $4.07 | $3.70 | $3.71 | -9.07% | 949,086 |
| Jun 23, 2026 | $4.03 | $4.29 | $4.03 | $4.08 | 0.00% | 726,733 |
| Jun 22, 2026 | $4.07 | $4.15 | $3.99 | $4.08 | +0.25% | 980,130 |
| Jun 18, 2026 | $4.17 | $4.26 | $4.04 | $4.07 | +0.25% | 1,056,616 |
| Jun 17, 2026 | $3.88 | $4.25 | $3.87 | $4.06 | +4.10% | 1,065,268 |
| Jun 16, 2026 | $3.91 | $3.98 | $3.80 | $3.90 | -0.38% | 766,758 |
| Jun 15, 2026 | $4.12 | $4.14 | $3.89 | $3.92 | -3.09% | 642,961 |
| Jun 12, 2026 | $3.94 | $4.17 | $3.92 | $4.04 | +3.32% | 689,971 |
| Jun 11, 2026 | $3.90 | $3.98 | $3.84 | $3.91 | +0.51% | 553,681 |
| Jun 10, 2026 | $4.06 | $4.17 | $3.83 | $3.89 | -4.66% | 819,056 |
| Jun 9, 2026 | $4.06 | $4.11 | $3.91 | $4.08 | +1.24% | 803,671 |
| Jun 8, 2026 | $4.11 | $4.24 | $3.91 | $4.03 | 0.00% | 536,218 |
| Jun 5, 2026 | $4.61 | $4.61 | $4.02 | $4.03 | -13.15% | 1,017,102 |
| Jun 4, 2026 | $4.34 | $4.68 | $4.20 | $4.64 | +10.48% | 1,087,065 |
| Jun 3, 2026 | $3.97 | $4.24 | $3.96 | $4.20 | +5.26% | 915,931 |
| Jun 2, 2026 | $4.16 | $4.16 | $3.88 | $3.99 | -3.16% | 952,557 |
| Jun 1, 2026 | $4.40 | $4.44 | $4.10 | $4.12 | -5.50% | 1,012,401 |
| May 29, 2026 | $4.21 | $4.55 | $4.09 | $4.36 | +3.81% | 977,495 |
| May 28, 2026 | $4.15 | $4.27 | $4.09 | $4.20 | +1.45% | 513,011 |
| May 27, 2026 | $4.02 | $4.24 | $3.90 | $4.14 | +1.22% | 1,056,248 |
| May 26, 2026 | $4.30 | $4.34 | $4.08 | $4.09 | -3.99% | 795,349 |
| May 22, 2026 | $4.28 | $4.38 | $4.19 | $4.26 | -0.70% | 569,517 |
| May 21, 2026 | $4.54 | $4.58 | $4.24 | $4.29 | -3.38% | 649,558 |
| May 20, 2026 | $4.27 | $4.46 | $4.27 | $4.44 | +4.23% | 540,650 |
| May 19, 2026 | $4.41 | $4.47 | $4.22 | $4.26 | -4.05% | 840,712 |
| May 18, 2026 | $4.80 | $4.81 | $4.43 | $4.44 | -7.50% | 1,400,096 |
| May 15, 2026 | $4.89 | $4.94 | $4.69 | $4.80 | -3.42% | 917,915 |
| May 14, 2026 | $5.00 | $5.15 | $4.89 | $4.97 | -1.19% | 905,666 |
| May 13, 2026 | $5.09 | $5.19 | $4.85 | $5.03 | -2.90% | 1,436,215 |
| May 12, 2026 | $5.03 | $5.20 | $4.95 | $5.18 | +1.17% | 1,659,842 |
| May 11, 2026 | $5.00 | $5.23 | $5.00 | $5.12 | +2.61% | 845,405 |
| May 8, 2026 | $5.35 | $5.36 | $4.85 | $4.99 | -6.90% | 1,304,093 |
| May 7, 2026 | $5.26 | $5.36 | $5.03 | $5.36 | +1.90% | 1,168,130 |
| May 6, 2026 | $5.21 | $5.32 | $5.03 | $5.26 | +1.15% | 638,266 |
| May 5, 2026 | $5.31 | $5.40 | $5.11 | $5.20 | -0.38% | 716,738 |
| May 4, 2026 | $5.10 | $5.35 | $5.09 | $5.22 | +1.56% | 561,683 |
| May 1, 2026 | $5.13 | $5.21 | $5.02 | $5.14 | +0.59% | 676,633 |
| Apr 30, 2026 | $4.70 | $5.23 | $4.70 | $5.11 | +9.42% | 1,436,955 |
| Apr 29, 2026 | $4.98 | $5.03 | $4.66 | $4.67 | -6.60% | 1,668,370 |
| Apr 28, 2026 | $5.09 | $5.20 | $4.88 | $5.00 | -2.34% | 1,249,681 |
| Apr 27, 2026 | $5.24 | $5.43 | $5.09 | $5.12 | -2.10% | 737,775 |
| Apr 24, 2026 | $5.21 | $5.39 | $4.94 | $5.23 | +0.38% | 655,491 |
| Apr 23, 2026 | $5.44 | $5.44 | $5.03 | $5.21 | -4.75% | 1,133,404 |
| Apr 22, 2026 | $5.28 | $5.57 | $5.28 | $5.47 | +2.43% | 570,589 |
| Apr 21, 2026 | $5.50 | $5.59 | $5.32 | $5.34 | -3.61% | 498,949 |
| Apr 20, 2026 | $5.68 | $5.70 | $5.20 | $5.54 | -3.65% | 1,143,856 |
| Apr 17, 2026 | $5.75 | $5.81 | $5.63 | $5.75 | 0.00% | 748,038 |
| Apr 16, 2026 | $5.67 | $5.79 | $5.58 | $5.75 | +0.70% | 437,054 |
| Apr 15, 2026 | $5.57 | $5.75 | $5.40 | $5.71 | +2.88% | 696,339 |
| Apr 14, 2026 | $5.61 | $5.70 | $5.45 | $5.55 | -0.36% | 397,922 |
| Apr 13, 2026 | $5.37 | $5.75 | $5.16 | $5.57 | +3.92% | 499,355 |
| Apr 10, 2026 | $5.50 | $5.73 | $5.36 | $5.36 | -2.55% | 870,023 |
| Apr 9, 2026 | $5.14 | $5.57 | $5.07 | $5.50 | +6.80% | 975,097 |
| Apr 8, 2026 | $4.96 | $5.19 | $4.90 | $5.15 | +4.67% | 725,135 |
| Apr 7, 2026 | $4.57 | $4.93 | $4.43 | $4.92 | +6.72% | 748,308 |
| Apr 6, 2026 | $4.61 | $4.78 | $4.46 | $4.61 | +1.32% | 778,761 |
| Apr 2, 2026 | $4.60 | $4.76 | $4.51 | $4.55 | -2.99% | 348,147 |
| Apr 1, 2026 | $4.58 | $4.96 | $4.58 | $4.69 | +3.08% | 602,409 |
| Mar 31, 2026 | $4.37 | $4.61 | $4.37 | $4.55 | +4.60% | 443,493 |
| Mar 30, 2026 | $4.57 | $4.61 | $4.25 | $4.35 | 0.00% | 462,187 |
| Mar 27, 2026 | $4.48 | $4.61 | $4.34 | $4.35 | -3.76% | 336,971 |
| Mar 26, 2026 | $4.70 | $4.79 | $4.51 | $4.52 | -4.84% | 418,864 |
| Mar 25, 2026 | $4.59 | $4.79 | $4.56 | $4.75 | +5.32% | 389,731 |
| Mar 24, 2026 | $4.55 | $4.63 | $4.42 | $4.51 | -1.74% | 473,106 |
| Mar 23, 2026 | $4.43 | $4.64 | $4.32 | $4.59 | +4.56% | 625,610 |
| Mar 20, 2026 | $4.56 | $4.67 | $4.34 | $4.39 | -4.15% | 847,023 |
| Mar 19, 2026 | $4.53 | $4.64 | $4.33 | $4.58 | -1.72% | 987,687 |
| Mar 18, 2026 | $4.76 | $4.79 | $4.60 | $4.66 | -2.92% | 929,764 |
| Mar 17, 2026 | $5.17 | $5.21 | $4.77 | $4.80 | -7.51% | 1,272,834 |
| Mar 16, 2026 | $5.08 | $5.28 | $5.00 | $5.19 | +3.18% | 954,806 |
| Mar 13, 2026 | $4.88 | $5.21 | $4.84 | $5.03 | +3.93% | 1,208,414 |
| Mar 12, 2026 | $5.05 | $5.17 | $4.78 | $4.84 | -3.39% | 1,128,526 |
| Mar 11, 2026 | $5.00 | $5.19 | $4.90 | $5.01 | +3.30% | 2,010,733 |
| Mar 10, 2026 | $4.77 | $5.30 | $4.73 | $4.85 | +1.68% | 1,553,086 |
| Mar 9, 2026 | $4.87 | $5.10 | $4.68 | $4.77 | -2.45% | 1,220,149 |
| Mar 6, 2026 | $4.77 | $5.10 | $4.68 | $4.89 | +2.52% | 1,518,451 |
| Mar 5, 2026 | $4.53 | $4.82 | $4.43 | $4.77 | +4.38% | 1,740,552 |
| Mar 4, 2026 | $4.25 | $4.59 | $4.08 | $4.57 | +7.53% | 928,432 |
| Mar 3, 2026 | $4.22 | $4.49 | $4.15 | $4.25 | -1.85% | 807,599 |
| Mar 2, 2026 | $4.08 | $4.42 | $3.83 | $4.33 | +4.09% | 1,282,294 |
| Feb 27, 2026 | $3.54 | $4.17 | $3.53 | $4.16 | +15.88% | 1,231,716 |
| Feb 26, 2026 | $3.51 | $3.60 | $3.43 | $3.59 | +2.57% | 460,898 |
| Feb 25, 2026 | $3.69 | $3.69 | $3.44 | $3.50 | -3.85% | 599,783 |
| Feb 24, 2026 | $3.39 | $3.75 | $3.39 | $3.64 | +5.51% | 1,753,504 |
| Feb 23, 2026 | $3.38 | $3.52 | $3.29 | $3.45 | +1.77% | 433,505 |
| Feb 20, 2026 | $3.61 | $3.61 | $3.32 | $3.39 | -5.04% | 788,843 |
| Feb 19, 2026 | $3.72 | $3.78 | $3.51 | $3.57 | -4.80% | 1,101,884 |
| Feb 18, 2026 | $3.89 | $3.90 | $3.72 | $3.75 | -3.60% | 739,979 |
| Feb 17, 2026 | $3.66 | $3.97 | $3.61 | $3.89 | +6.87% | 1,446,838 |
| Feb 13, 2026 | $3.40 | $3.70 | $3.37 | $3.64 | +7.37% | 813,646 |
| Feb 12, 2026 | $3.35 | $3.49 | $3.29 | $3.39 | +3.04% | 623,331 |
| Feb 11, 2026 | $3.48 | $3.51 | $3.24 | $3.29 | -5.73% | 865,457 |
| Feb 10, 2026 | $3.40 | $3.57 | $3.33 | $3.49 | +3.25% | 1,259,235 |
| Feb 9, 2026 | $3.01 | $3.39 | $3.01 | $3.38 | +12.29% | 2,355,967 |
| Feb 6, 2026 | $2.64 | $3.08 | $2.64 | $3.01 | +16.67% | 2,884,480 |
| Feb 5, 2026 | $2.24 | $2.62 | $2.21 | $2.58 | +12.66% | 2,630,017 |
| Feb 4, 2026 | $2.40 | $2.44 | $2.22 | $2.29 | -4.58% | 567,301 |
| Feb 3, 2026 | $2.34 | $2.46 | $2.26 | $2.40 | +3.45% | 748,049 |
| Feb 2, 2026 | $2.26 | $2.42 | $2.26 | $2.32 | +0.43% | 494,270 |
| Jan 30, 2026 | $2.45 | $2.48 | $2.28 | $2.31 | -7.60% | 973,577 |
| Jan 29, 2026 | $2.70 | $2.72 | $2.49 | $2.50 | -7.41% | 1,076,516 |
| Jan 28, 2026 | $2.84 | $3.03 | $2.70 | $2.70 | -4.59% | 1,751,167 |
| Jan 27, 2026 | $2.82 | $3.05 | $2.68 | $2.83 | +0.71% | 1,168,433 |
| Jan 26, 2026 | $2.57 | $2.85 | $2.54 | $2.81 | +9.77% | 1,029,081 |
| Jan 23, 2026 | $2.49 | $2.57 | $2.38 | $2.56 | +2.40% | 388,609 |
| Jan 22, 2026 | $2.36 | $2.58 | $2.36 | $2.50 | +5.93% | 614,726 |
| Jan 21, 2026 | $2.27 | $2.37 | $2.22 | $2.36 | +4.42% | 1,613,647 |
| Jan 20, 2026 | $2.07 | $2.30 | $2.07 | $2.26 | +7.62% | 525,731 |
| Jan 16, 2026 | $2.08 | $2.15 | $2.03 | $2.10 | +0.96% | 213,313 |
| Jan 15, 2026 | $2.18 | $2.18 | $2.05 | $2.08 | -4.15% | 170,055 |
| Jan 14, 2026 | $2.14 | $2.26 | $2.06 | $2.17 | +1.40% | 364,898 |
| Jan 13, 2026 | $2.05 | $2.14 | $1.97 | $2.14 | +4.39% | 570,340 |
| Jan 12, 2026 | $1.96 | $2.06 | $1.88 | $2.05 | +6.22% | 367,167 |
| Jan 9, 2026 | $2.01 | $2.02 | $1.89 | $1.93 | -3.50% | 617,010 |
| Jan 8, 2026 | $2.13 | $2.15 | $1.99 | $2.00 | -5.21% | 434,678 |
| Jan 7, 2026 | $2.06 | $2.18 | $2.04 | $2.11 | +1.44% | 353,017 |
| Jan 6, 2026 | $2.12 | $2.16 | $2.05 | $2.08 | -2.35% | 225,693 |
| Jan 5, 2026 | $2.16 | $2.16 | $1.94 | $2.13 | +0.47% | 739,341 |
| Jan 2, 2026 | $2.25 | $2.33 | $2.04 | $2.12 | +5.47% | 838,333 |
| Dec 31, 2025 | $1.95 | $2.04 | $1.94 | $2.01 | +3.08% | 222,439 |
| Dec 30, 2025 | $1.99 | $1.99 | $1.94 | $1.95 | -2.01% | 252,330 |
| Dec 29, 2025 | $2.00 | $2.03 | $1.93 | $1.99 | -1.49% | 391,722 |
| Dec 26, 2025 | $2.03 | $2.06 | $1.96 | $2.02 | -0.98% | 217,607 |
| Dec 24, 2025 | $2.02 | $2.09 | $1.99 | $2.04 | +1.49% | 148,902 |
| Dec 23, 2025 | $2.06 | $2.06 | $1.96 | $2.01 | -2.43% | 223,090 |
| Dec 22, 2025 | $2.02 | $2.12 | $2.00 | $2.06 | +3.00% | 326,542 |
| Dec 19, 2025 | $1.97 | $2.02 | $1.92 | $2.00 | +1.01% | 442,208 |
| Dec 18, 2025 | $2.02 | $2.09 | $1.97 | $1.98 | -1.98% | 313,489 |
| Dec 17, 2025 | $2.17 | $2.19 | $2.01 | $2.02 | -5.61% | 483,640 |
| Dec 16, 2025 | $2.14 | $2.20 | $2.14 | $2.14 | +0.47% | 237,962 |
| Dec 15, 2025 | $2.37 | $2.42 | $2.13 | $2.13 | -9.75% | 362,583 |
| Dec 12, 2025 | $2.43 | $2.50 | $2.32 | $2.36 | -3.28% | 334,590 |
| Dec 11, 2025 | $2.53 | $2.53 | $2.41 | $2.44 | -2.40% | 347,548 |
| Dec 10, 2025 | $2.49 | $2.59 | $2.45 | $2.50 | +4.60% | 855,359 |
| Dec 9, 2025 | $2.29 | $2.48 | $2.27 | $2.39 | +4.37% | 4,646,845 |
| Dec 8, 2025 | $2.28 | $2.32 | $2.21 | $2.29 | +0.88% | 191,540 |
| Dec 5, 2025 | $2.25 | $2.29 | $2.14 | $2.27 | +1.79% | 224,366 |
| Dec 4, 2025 | $2.09 | $2.29 | $2.06 | $2.23 | +6.70% | 382,855 |
| Dec 3, 2025 | $2.03 | $2.12 | $1.99 | $2.09 | +5.03% | 263,572 |
| Dec 2, 2025 | $2.00 | $2.06 | $1.97 | $1.99 | -0.50% | 410,407 |
| Dec 1, 2025 | $2.11 | $2.11 | $1.97 | $2.00 | -6.10% | 222,258 |
| Nov 28, 2025 | $2.04 | $2.15 | $2.03 | $2.13 | +5.45% | 265,145 |
| Nov 26, 2025 | $2.01 | $2.05 | $1.98 | $2.02 | +2.02% | 256,974 |
| Nov 25, 2025 | $2.03 | $2.03 | $1.92 | $1.98 | -1.00% | 305,503 |
| Nov 24, 2025 | $1.94 | $2.01 | $1.94 | $2.00 | +4.71% | 247,152 |
| Nov 21, 2025 | $1.93 | $1.95 | $1.86 | $1.91 | -1.04% | 162,707 |
| Nov 20, 2025 | $1.88 | $2.05 | $1.87 | $1.93 | +3.76% | 764,926 |
| Nov 19, 2025 | $1.88 | $1.91 | $1.80 | $1.86 | -1.06% | 460,300 |
| Nov 18, 2025 | $1.72 | $1.89 | $1.70 | $1.88 | +8.05% | 421,286 |
| Nov 17, 2025 | $1.85 | $1.91 | $1.74 | $1.74 | -7.45% | 494,962 |
| Nov 14, 2025 | $1.83 | $1.93 | $1.80 | $1.88 | +1.62% | 382,885 |
| Nov 13, 2025 | $1.96 | $1.98 | $1.78 | $1.85 | -3.65% | 627,013 |
| Nov 12, 2025 | $1.92 | $1.95 | $1.85 | $1.92 | -2.54% | 420,043 |
| Nov 11, 2025 | $1.96 | $1.98 | $1.85 | $1.97 | 0.00% | 659,000 |
| Nov 10, 2025 | $2.03 | $2.03 | $1.92 | $1.97 | -1.50% | 614,755 |
| Nov 7, 2025 | $2.04 | $2.08 | $1.88 | $2.00 | -1.48% | 663,632 |
| Nov 6, 2025 | $2.04 | $2.13 | $1.86 | $2.03 | -4.25% | 1,405,942 |
| Nov 5, 2025 | $2.17 | $2.22 | $2.12 | $2.12 | -2.30% | 251,579 |
| Nov 4, 2025 | $2.10 | $2.23 | $2.03 | $2.17 | +1.40% | 471,624 |
| Nov 3, 2025 | $2.32 | $2.37 | $2.10 | $2.14 | – | 564,675 |
Seasonality
IRD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.9% | 8.6% | 1.6% | -1.3% | -1.7% | -4.5% | -1.1% | -5.4% | 5.2% | -9.2% | 2.2% | 0.7% |
| Months up | 5 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 4 of 9 |
| 2026 | 14.9% | 80.1% | 9.4% | 12.3% | -14.7% | -5.7% | -9.7% | -2.4% | 33.7% | -24.2% | 8.4% | |
| 2025 | -6.7% | -7.2% | -4.7% | -3.2% | 4.7% | -5.3% | 17.8% | 9.9% | 35.2% | 39.4% | -7.4% | -5.6% |
| 2024 | -13.0% | -3.2% | -20.7% | -21.1% | 6.0% | -8.9% | 30.1% | -37.7% | 5.6% | -8.4% | -7.5% | 7.2% |
| 2023 | -1.7% | -0.6% | 8.7% | 36.8% | -24.8% | 12.4% | -0.2% | -7.9% | -16.0% | -14.9% | 7.0% | -1.3% |
| 2022 | -15.0% | 7.9% | -5.3% | -27.8% | -9.4% | -9.4% | -2.6% | 21.4% | -11.5% | 16.9% | 31.1% | 14.6% |
| 2021 | 79.8% | -9.1% | -45.2% | -12.4% | -10.8% | 16.3% | -20.5% | 6.0% | 15.7% | -23.5% | -0.8% | -4.6% |
| 2020 | 7.3% | 13.7% | -22.7% | 5.6% | 32.0% | 13.2% | -6.3% | -14.3% | -8.8% | 3.4% | -28.4% | 5.4% |
| 2019 | -31.2% | -18.7% | -1.9% | -2.8% | -17.1% | 4.7% | -0.8% | -57.2% | -6.4% | -18.0% | 3.0% | 10.4% |
| 2018 | 3.5% | -23.4% | -5.6% | 15.2% | 28.7% | -37.1% | 7.1% | 13.9% | 3.5% | -35.4% | -6.1% | -13.9% |
| 2017 | 21.4% | 47.1% | 104.0% | -15.7% | -11.6% | -24.7% | -26.2% | 14.2% | 0.4% | -27.3% | 22.2% | -6.0% |
See a number that looks wrong?