OpGen, Inc. (OPGN)
OTCMKTS
· Delayed Price · Currency is USD
3.920
-0.810 (-17.12%)
Jul 3, 2025, 11:04 AM EDT
OpGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 88 |
| Jul 2, 2025 | 3.93 | 4.73 | 3.93 | 4.73 | 4.73 | -0.63% | 1,665 |
| Jul 1, 2025 | 4.02 | 4.76 | 4.02 | 4.76 | 4.76 | -0.42% | 5,318 |
| Jun 30, 2025 | 4.11 | 4.78 | 4.11 | 4.78 | 4.78 | 1.70% | 395 |
| Jun 27, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | -3.29% | 621 |
| Jun 26, 2025 | 4.87 | 4.87 | 4.52 | 4.86 | 4.86 | -0.21% | 7,160 |
| Jun 25, 2025 | 4.25 | 4.88 | 4.25 | 4.87 | 4.87 | -0.20% | 11,370 |
| Jun 24, 2025 | 4.25 | 4.88 | 4.25 | 4.88 | 4.88 | - | 3,600 |
| Jun 23, 2025 | 4.32 | 4.88 | 4.32 | 4.88 | 4.88 | - | 5,268 |
| Jun 20, 2025 | 4.48 | 4.88 | 4.48 | 4.88 | 4.88 | - | 11,801 |
| Jun 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 38 |
| Jun 17, 2025 | 4.50 | 5.15 | 4.25 | 4.88 | 4.88 | -0.41% | 22,645 |
| Jun 16, 2025 | 3.80 | 4.90 | 3.80 | 4.90 | 4.90 | -0.81% | 747 |
| Jun 13, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | 1,185 |
| Jun 12, 2025 | 4.50 | 4.98 | 4.35 | 4.96 | 4.96 | -0.80% | 3,020 |
| Jun 11, 2025 | 4.60 | 5.00 | 4.40 | 5.00 | 5.00 | 6.38% | 5,800 |
| Jun 10, 2025 | 3.83 | 4.70 | 3.83 | 4.70 | 4.70 | 0.21% | 492 |
| Jun 9, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.21% | 2,623 |
| Jun 6, 2025 | 3.95 | 4.70 | 3.80 | 4.70 | 4.70 | 4.44% | 14,220 |
| Jun 5, 2025 | 4.56 | 4.60 | 4.20 | 4.50 | 4.50 | -2.17% | 1,794 |
| Jun 4, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 1,092 |
| Jun 3, 2025 | 4.54 | 4.55 | 4.23 | 4.55 | 4.55 | 0.22% | 700 |
| Jun 2, 2025 | 4.50 | 4.70 | 4.30 | 4.54 | 4.54 | -3.40% | 10,441 |
| May 30, 2025 | 4.45 | 4.70 | 4.40 | 4.70 | 4.70 | -1.26% | 2,061 |
| May 29, 2025 | 4.70 | 4.81 | 4.30 | 4.76 | 4.76 | 1.28% | 2,125 |
| May 28, 2025 | 4.41 | 4.86 | 4.41 | 4.70 | 4.70 | 1.51% | 3,330 |
| May 27, 2025 | 4.85 | 4.88 | 4.40 | 4.63 | 4.63 | -1.49% | 17,052 |
| May 23, 2025 | 4.88 | 4.88 | 4.60 | 4.70 | 4.70 | -3.69% | 6,618 |
| May 22, 2025 | 4.82 | 4.88 | 4.70 | 4.88 | 4.88 | - | 5,637 |
| May 21, 2025 | 4.83 | 4.89 | 4.83 | 4.88 | 4.88 | -0.20% | 1,011 |
| May 20, 2025 | 4.88 | 4.89 | 4.75 | 4.89 | 4.89 | - | 9,838 |
| May 19, 2025 | 4.70 | 4.89 | 4.68 | 4.89 | 4.89 | -0.20% | 4,642 |
| May 16, 2025 | 3.92 | 4.90 | 3.92 | 4.90 | 4.90 | 4.26% | 4,869 |
| May 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 242 |
| May 14, 2025 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | -3.09% | 1,312 |
| May 13, 2025 | 4.97 | 4.97 | 4.63 | 4.85 | 4.85 | -2.41% | 3,074 |
| May 12, 2025 | 4.91 | 4.98 | 4.91 | 4.97 | 4.97 | 1.22% | 20,947 |
| May 9, 2025 | 4.63 | 4.99 | 4.63 | 4.91 | 4.91 | -1.60% | 12,064 |
| May 8, 2025 | 4.89 | 4.99 | 4.79 | 4.99 | 4.99 | 0.20% | 1,084 |
| May 7, 2025 | 5.15 | 5.25 | 4.71 | 4.98 | 4.98 | -3.30% | 13,279 |
| May 6, 2025 | 5.08 | 5.18 | 5.00 | 5.15 | 5.15 | -0.58% | 8,197 |
| May 5, 2025 | 4.65 | 5.19 | 4.59 | 5.18 | 5.18 | 0.58% | 28,825 |
| May 2, 2025 | 5.10 | 5.15 | 4.70 | 5.15 | 5.15 | 0.19% | 23,865 |
| May 1, 2025 | 4.63 | 5.14 | 4.63 | 5.14 | 5.14 | 3.21% | 19,480 |
| Apr 30, 2025 | 4.71 | 4.98 | 4.35 | 4.98 | 4.98 | -0.20% | 23,483 |
| Apr 29, 2025 | 4.81 | 4.99 | 4.71 | 4.99 | 4.99 | 0.40% | 3,073 |
| Apr 28, 2025 | 4.77 | 5.00 | 4.63 | 4.97 | 4.97 | 4.19% | 52,310 |
| Apr 25, 2025 | 4.80 | 4.80 | 4.40 | 4.77 | 4.77 | -2.05% | 15,743 |
| Apr 24, 2025 | 4.81 | 4.99 | 4.76 | 4.87 | 4.87 | -0.61% | 21,471 |
| Apr 23, 2025 | 4.65 | 5.22 | 4.51 | 4.90 | 4.90 | 6.52% | 38,350 |