OpGen, Inc. (LON:0A8L)
London · Delayed Price · Currency is GBP · Price in USD 22.00
-5.00 (-18.52%)
At close: Feb 6, 2026
OpGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -18.52% | - |
| Feb 5, 2026 | 22.50 | 27.00 | 21.04 | 27.00 | 27.00 | 31.64% | 100 |
| Feb 4, 2026 | 22.00 | 24.00 | 20.01 | 20.51 | 20.51 | -3.80% | 379 |
| Feb 3, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 25.34% | 1 |
| Feb 2, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -2.80% | 18 |
| Jan 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -10.30% | 4 |
| Jan 29, 2026 | 18.00 | 20.01 | 18.00 | 19.51 | 19.51 | 8.33% | 154 |
| Jan 23, 2026 | 18.90 | 19.06 | 18.01 | 18.01 | 18.01 | 0.06% | 1,145 |
| Jan 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | 51 |
| Jan 9, 2026 | 17.75 | 17.80 | 17.75 | 17.80 | 17.80 | 11.25% | 124 |
| Jan 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 22.98% | 1 |
| Jan 6, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -26.50% | 136 |
| Jan 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 7.27% | 398 |
| Jan 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10.00% | 60 |
| Dec 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.38% | 3 |
| Dec 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 476 |
| Dec 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 22.16% | 14 |
| Dec 17, 2025 | 13.01 | 13.01 | 10.10 | 10.56 | 10.56 | 4.66% | 51 |
| Dec 12, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 6.21% | 1 |
| Dec 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 2 |
| Dec 5, 2025 | 9.15 | 10.00 | 9.15 | 10.00 | 10.00 | - | 279 |
| Dec 4, 2025 | 9.21 | 10.00 | 9.21 | 10.00 | 10.00 | 33.33% | 128 |
| Dec 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 8.29% | 100 |
| Nov 28, 2025 | 6.30 | 6.93 | 6.30 | 6.93 | 6.93 | 38.52% | 94 |
| Nov 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.16% | 8 |
| Nov 17, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.76% | 218 |
| Nov 11, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 36.68% | 300 |
| Nov 7, 2025 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | 30.50% | 284 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.82 | 2.82 | 2.82 | 248.15% | 200 |
| Nov 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 404.00% | 425 |
| Oct 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 10 |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| Oct 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2 |
| Oct 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4 |
| Sep 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5 |
| Sep 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9 |
| Sep 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2 |
| Sep 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| Aug 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9 |
| Aug 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 20 |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 45 |