OpGen, Inc. (OPGN)
OTCMKTS · Delayed Price · Currency is USD
24.00
-0.50 (-2.04%)
Mar 2, 2026, 3:50 PM EST
OpGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 22.05 | 22.05 | 20.00 | 20.00 | - | -18.37% | 330 |
| Feb 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 370 |
| Feb 26, 2026 | 24.40 | 24.50 | 18.00 | 24.50 | 24.50 | 4.26% | 1,065 |
| Feb 25, 2026 | 23.00 | 23.50 | 18.00 | 23.50 | 23.50 | -3.69% | 2,089 |
| Feb 24, 2026 | 18.02 | 24.47 | 10.01 | 24.40 | 24.40 | 6.09% | 16,127 |
| Feb 23, 2026 | 23.97 | 23.98 | 17.31 | 23.00 | 23.00 | -4.13% | 8,201 |
| Feb 20, 2026 | 26.00 | 31.00 | 17.30 | 23.99 | 23.99 | -24.44% | 12,507 |
| Feb 18, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.77% | 698 |
| Feb 17, 2026 | 33.50 | 33.50 | 24.25 | 32.00 | 32.00 | 6.69% | 3,267 |
| Feb 13, 2026 | 34.00 | 34.00 | 23.50 | 29.99 | 29.99 | 6.54% | 21,381 |
| Feb 12, 2026 | 30.90 | 34.00 | 28.13 | 28.15 | 28.15 | -17.21% | 3,961 |
| Feb 11, 2026 | 25.20 | 34.00 | 25.01 | 34.00 | 34.00 | 21.43% | 4,076 |
| Feb 10, 2026 | 28.00 | 28.00 | 25.20 | 28.00 | 28.00 | 0.90% | 2,762 |
| Feb 9, 2026 | 22.00 | 28.40 | 22.00 | 27.75 | 27.75 | 8.82% | 6,224 |
| Feb 6, 2026 | 25.99 | 27.60 | 20.01 | 25.50 | 25.50 | 6.29% | 1,479 |
| Feb 5, 2026 | 21.07 | 27.00 | 21.00 | 23.99 | 23.99 | -0.04% | 15,164 |
| Feb 4, 2026 | 22.00 | 24.90 | 20.15 | 24.00 | 24.00 | 9.14% | 4,866 |
| Feb 3, 2026 | 17.31 | 23.85 | 17.31 | 21.99 | 21.99 | 9.95% | 12,507 |
| Feb 2, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 11.11% | 1,816 |
| Jan 30, 2026 | 19.99 | 19.99 | 17.10 | 18.00 | 18.00 | -0.06% | 4,204 |
| Jan 29, 2026 | 19.50 | 24.00 | 18.01 | 18.01 | 18.01 | 0.06% | 12,503 |
| Jan 28, 2026 | 17.91 | 19.00 | 17.91 | 18.00 | 18.00 | -10.00% | 3,025 |
| Jan 27, 2026 | 20.00 | 20.00 | 17.24 | 20.00 | 20.00 | - | 2,470 |
| Jan 26, 2026 | 18.29 | 21.75 | 17.52 | 20.00 | 20.00 | 9.35% | 12,976 |
| Jan 23, 2026 | 18.70 | 20.00 | 16.71 | 18.29 | 18.29 | 10.78% | 11,542 |
| Jan 22, 2026 | 18.90 | 18.90 | 15.01 | 16.51 | 16.51 | -8.28% | 11,264 |
| Jan 21, 2026 | 19.00 | 19.00 | 16.50 | 18.00 | 18.00 | 16.13% | 4,070 |
| Jan 20, 2026 | 16.60 | 19.00 | 15.50 | 15.50 | 15.50 | -14.32% | 1,967 |
| Jan 16, 2026 | 17.00 | 18.80 | 16.80 | 18.09 | 18.09 | -3.83% | 4,957 |
| Jan 15, 2026 | 18.50 | 20.00 | 18.50 | 18.81 | 18.81 | -0.48% | 2,305 |
| Jan 14, 2026 | 20.00 | 20.00 | 16.20 | 18.90 | 18.90 | 1.07% | 2,517 |
| Jan 13, 2026 | 15.61 | 18.70 | 15.61 | 18.70 | 18.70 | 5.71% | 654 |
| Jan 12, 2026 | 17.99 | 18.00 | 15.01 | 17.69 | 17.69 | -0.62% | 4,808 |
| Jan 9, 2026 | 18.00 | 18.00 | 13.47 | 17.80 | 17.80 | - | 3,531 |
| Jan 8, 2026 | 17.00 | 17.99 | 17.00 | 17.80 | 17.80 | 2.77% | 3,367 |
| Jan 7, 2026 | 19.00 | 19.00 | 16.75 | 17.32 | 17.32 | 5.80% | 1,577 |
| Jan 6, 2026 | 14.85 | 16.75 | 12.18 | 16.37 | 16.37 | -0.79% | 3,595 |
| Jan 5, 2026 | 17.70 | 20.00 | 15.55 | 16.50 | 16.50 | -1.20% | 9,018 |
| Jan 2, 2026 | 16.50 | 16.70 | 16.00 | 16.70 | 16.70 | 5.03% | 23,265 |
| Dec 31, 2025 | 15.90 | 15.90 | 15.57 | 15.90 | 15.90 | 1.27% | 1,944 |
| Dec 30, 2025 | 13.00 | 16.00 | 11.07 | 15.70 | 15.70 | -0.19% | 11,597 |
| Dec 29, 2025 | 14.58 | 16.00 | 11.57 | 15.73 | 15.73 | 5.22% | 9,410 |
| Dec 24, 2025 | 11.67 | 15.00 | 11.67 | 14.95 | 14.95 | 6.82% | 2,588 |
| Dec 23, 2025 | 12.39 | 15.00 | 10.51 | 14.00 | 14.00 | 12.95% | 19,115 |
| Dec 22, 2025 | 12.90 | 12.90 | 8.15 | 12.39 | 12.39 | -3.17% | 3,304 |
| Dec 19, 2025 | 12.99 | 13.95 | 10.00 | 12.80 | 12.80 | -2.92% | 10,809 |
| Dec 18, 2025 | 13.25 | 15.00 | 10.02 | 13.18 | 13.18 | 5.65% | 2,908 |
| Dec 17, 2025 | 11.58 | 13.01 | 10.55 | 12.48 | 12.48 | 7.73% | 5,273 |
| Dec 16, 2025 | 10.16 | 11.58 | 10.16 | 11.58 | 11.58 | 13.98% | 3,006 |
| Dec 15, 2025 | 9.97 | 10.16 | 7.30 | 10.16 | 10.16 | -3.05% | 6,985 |