OpGen Inc (OPGN) Historical Stock Data
9.00 ↓0.11 (-1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPGN is up 17.12% a day on average. There have been 26 days where OpGen Inc closed green and 4 days where OPGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.81 | 9.00 | ↑$0.19 (2.16%) | 8.81 | 10.50 | 731 |
| 2025-12-03 | 9.00 | 9.11 | ↑$0.11 (1.22%) | 8.60 | 10.55 | 19.96K |
| 2025-12-02 | 8.50 | 9.00 | ↑$0.50 (5.88%) | 7.30 | 9.00 | 7.26K |
| 2025-12-01 | 7.50 | 8.15 | ↑$0.65 (8.67%) | 7.25 | 8.50 | 14.38K |
| 2025-11-28 | 6.10 | 7.50 | ↑$1.40 (22.95%) | 6.10 | 7.50 | 8.97K |
| 2025-11-26 | 5.68 | 6.40 | ↑$0.72 (12.68%) | 5.50 | 8.47 | 7.55K |
| 2025-11-25 | 5.02 | 5.70 | ↑$0.68 (13.55%) | 5.02 | 5.70 | 2.64K |
| 2025-11-24 | 5.00 | 5.71 | ↑$0.71 (14.20%) | 4.90 | 5.75 | 30.57K |
| 2025-11-21 | 4.50 | 4.95 | ↑$0.45 (10.00%) | 3.76 | 5.00 | 5.78K |
| 2025-11-20 | 5.00 | 4.50 | ↓$0.50 (-10.00%) | 4.50 | 5.00 | 3.39K |
| 2025-11-19 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.25 | 3.25 | 15 |
| 2025-11-18 | 5.01 | 5.04 | ↑$0.03 (0.60%) | 3.01 | 5.04 | 15.78K |
| 2025-11-17 | 4.20 | 2.80 | ↓$1.40 (-33.33%) | 2.75 | 5.01 | 7.14K |
| 2025-11-14 | 4.06 | 5.00 | ↑$0.94 (23.15%) | 4.06 | 5.00 | 528 |
| 2025-11-13 | 4.90 | 5.00 | ↑$0.10 (2.04%) | 3.98 | 5.01 | 1.98K |
| 2025-11-12 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 25 |
| 2025-11-11 | 4.01 | 4.95 | ↑$0.94 (23.44%) | 4.01 | 5.03 | 2.30K |
| 2025-11-10 | 3.85 | 5.03 | ↑$1.18 (30.65%) | 3.85 | 5.03 | 5.30K |
| 2025-11-07 | 3.74 | 4.75 | ↑$1.01 (27.01%) | 2.76 | 4.75 | 2.07K |
| 2025-11-06 | 3.90 | 3.00 | ↓$0.90 (-23.08%) | 3.00 | 3.90 | 200 |
| 2025-11-05 | 2.66 | 3.50 | ↑$0.84 (31.58%) | 2.64 | 3.50 | 4.42K |
| 2025-11-04 | 3.00 | 2.64 | ↓$0.36 (-12.00%) | 2.64 | 3.63 | 5.53K |
| 2025-11-03 | 0.25 | 1.16 | ↑$0.91 (362.15%) | 0.25 | 1.16 | 4.42K |
| 2025-10-28 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 388 |
| 2025-10-24 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 100 |
| 2025-10-20 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 1.08K |
| 2025-10-14 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 538 |
| 2025-10-13 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 200 |
| 2025-10-10 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 373 |
| 2025-10-06 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 609 |
Create an account or log in to view more rows.
$OPGN wtf is going on?
$OPGN I like it
$OPGN Was last two days consolidation??
$OPGN HODLing
and buying more when I can.
$OPGN come on bulls we can do it
don’t let bears win
$OPGN they don’t want us to shine… But we gon shine…
$OPGN looking ready to breakout soon.
$OPGN let’s gooooo
$OPGN go green today and we gap up tomrrow
$OPGN buy the fear