Historical Stock Prices

OPGN 
$1.12
*  
unch
unch
Get OPGN Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading OPGN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 1.11 1.15 1.03 1.12 51,950
12/01/2016 1.157 1.19 1.12 1.12 38,448
11/30/2016 1.15 1.15 1.09 1.11 69,740
11/29/2016 1.21 1.21 1.08 1.14 78,583
11/28/2016 1.26 1.2687 1.18 1.21 64,566
11/25/2016 1.25 1.35 1.2119 1.27 81,839
11/23/2016 1.29 1.31 1.26 1.28 62,835
11/22/2016 1.31 1.345 1.26 1.3 174,524
11/21/2016 1.3 1.46 1.26 1.31 303,887
11/18/2016 1.19 1.39 1.16 1.3399 804,377
11/17/2016 1.16 1.2 1.1 1.16 285,328
11/16/2016 1.11 1.23 1.06 1.11 223,473
11/15/2016 1.16 1.185 1.0301 1.11 161,865
11/14/2016 1.17 1.17 1.05 1.16 225,713
11/11/2016 1.1126 1.1782 1.02 1.11 129,541
11/10/2016 1 1.11 0.93 1.1 132,563
11/09/2016 0.89 1.05 0.89 0.9548 116,476
11/08/2016 0.87 0.94 0.87 0.89 114,432
11/07/2016 0.98 0.99 0.91 0.96 251,748
11/04/2016 0.98 1 0.9201 0.98 81,313
11/03/2016 1.01 1.04 0.91 0.9799 195,492
11/02/2016 1.24 1.24 1 1.03 362,393
11/01/2016 1.07 1.08 1 1 197,795
10/31/2016 1.13 1.1435 1.02 1.05 290,527
10/28/2016 1.17 1.1794 1.13 1.1373 128,609
10/27/2016 1.28 1.28 1.14 1.15 273,686
10/26/2016 1.41 1.41 1.03 1.29 1,400,763
10/25/2016 1.54 1.54 1.3 1.3699 811,897
10/24/2016 1.89 1.95 1.72 1.76 2,551,693
10/21/2016 1.36 1.9 1.36 1.7011 3,320,805
10/20/2016 1.36 1.389 1.335 1.3601 79,577
10/19/2016 1.4 1.4199 1.35 1.38 72,413
10/18/2016 1.422 1.43 1.36 1.405 113,901
10/17/2016 1.48 1.48 1.4 1.41 31,891
10/14/2016 1.51 1.55 1.42 1.45 84,187
10/13/2016 1.57 1.57 1.5 1.52 107,125
10/12/2016 1.59 1.5925 1.56 1.56 34,789
10/11/2016 1.6 1.65 1.5601 1.61 315,757
10/10/2016 1.65 1.65 1.57 1.6 86,576
10/07/2016 1.666 1.67 1.62 1.66 20,704
10/06/2016 1.62 1.66 1.62 1.65 7,494
10/05/2016 1.63 1.69 1.59 1.669 148,354
10/04/2016 1.65 1.65 1.6 1.6 64,040
10/03/2016 1.62 1.669 1.61 1.61 34,721
09/30/2016 1.7 1.7 1.6 1.64 65,870
09/29/2016 1.7 1.7 1.5511 1.6 163,808
09/28/2016 1.6603 1.73 1.6603 1.69 144,909
09/27/2016 1.6601 1.6601 1.65 1.66 55,915
09/26/2016 1.68 1.69 1.6211 1.65 45,178
09/23/2016 1.6 1.69 1.6 1.67 22,545
09/22/2016 1.66 1.7 1.6 1.66 183,733
09/21/2016 1.68 1.7 1.66 1.67 84,139
09/20/2016 1.7272 1.7272 1.66 1.67 67,203
09/19/2016 1.66 1.75 1.66 1.69 94,993
09/16/2016 1.7 1.7231 1.64 1.65 117,675
09/15/2016 1.6999 1.7895 1.66 1.67 285,610
09/14/2016 1.641 1.73 1.641 1.69 119,523
09/13/2016 1.663 1.69 1.63 1.67 56,487
09/12/2016 1.67 1.7 1.62 1.69 88,981
09/09/2016 1.69 1.73 1.66 1.66 160,608
09/08/2016 1.7 1.7199 1.65 1.69 181,981
09/07/2016 1.66 1.813 1.66 1.69 394,207
09/06/2016 1.7 1.75 1.62 1.63 150,959
09/02/2016 1.65 1.73 1.62 1.67 118,734
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?