Historical Stock Prices

OPGNW 
$0.14
*  
0.025
15.15%
Get OPGNW Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading OPGNW 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 0.14 0.14 0.13 0.14 10,464
01/12/2017 0.16 0.18 0.1265 0.165 10,953
01/11/2017 0.15 0.1575 0.15 0.15 3,790
01/10/2017 0.1201 0.1201 0.1201 0.1201 00
01/09/2017 0.1201 0.1201 0.1201 0.1201 00
01/06/2017 0.15 0.15 0.1201 0.1201 4,682
01/05/2017 0.15 0.15 0.15 0.15 5,306
01/04/2017 0.155 0.1558 0.155 0.1558 929
01/03/2017 0.15 0.1501 0.15 0.15 3,487
12/30/2016 0.15 0.1501 0.15 0.15 522
12/29/2016 0.1496 0.1496 0.1496 0.1496 00
12/28/2016 0.1496 0.1496 0.1496 0.1496 224
12/27/2016 0.14 0.1425 0.14 0.1425 404
12/23/2016 0.1416 0.1416 0.1416 0.1416 288
12/22/2016 0.147 0.147 0.14 0.14 3,491
12/21/2016 0.1627 0.1641 0.14 0.147 3,188
12/20/2016 0.154 0.155 0.154 0.155 2,248
12/19/2016 0.1579 0.1579 0.12 0.1467 5,232
12/16/2016 0.15 0.195 0.1423 0.1504 12,281
12/15/2016 0.15 0.16 0.12 0.14 10,414
12/14/2016 0.21 0.21 0.12 0.1712 37,211
12/13/2016 0.11 0.299 0.11 0.2 143,824
12/12/2016 0.0999 0.1 0.099 0.099 3,121
12/09/2016 0.0971 0.0971 0.088 0.0881 5,600
12/08/2016 0.0925 0.0925 0.0925 0.0925 428
12/07/2016 0.1085 0.1085 0.0881 0.0881 11,559
12/06/2016 0.1034 0.1034 0.1034 0.1034 123
12/05/2016 0.103 0.103 0.097 0.0985 4,100
12/02/2016 0.1155 0.13 0.1155 0.1155 12,299
12/01/2016 0.115 0.115 0.11 0.11 5,480
11/30/2016 0.1155 0.1155 0.1155 0.1155 152
11/29/2016 0.1124 0.1183 0.11 0.11 1,358
11/28/2016 0.1052 0.1071 0.1003 0.1071 2,260
11/25/2016 0.1002 0.1002 0.1002 0.1002 00
11/23/2016 0.0966 0.1113 0.092 0.1002 7,219
11/22/2016 0.1396 0.1401 0.092 0.1385 6,778
11/21/2016 0.1266 0.1268 0.126 0.126 1,276
11/18/2016 0.12 0.12 0.11 0.12 1,695
11/17/2016 0.115 0.1169 0.115 0.115 9,092
11/16/2016 0.088 0.115 0.088 0.115 7,012
11/15/2016 0.1496 0.1503 0.0802 0.1 66,002
11/14/2016 0.135 0.135 0.102 0.102 1,530
11/11/2016 0.102 0.1071 0.102 0.1071 350
11/10/2016 0.1071 0.1071 0.102 0.102 1,000
11/09/2016 0.1113 0.1168 0.102 0.102 3,629
11/08/2016 0.1115 0.1115 0.1115 0.1115 1,101
11/07/2016 0.113 0.14 0.113 0.14 11,830
11/04/2016 0.1388 0.1388 0.1388 0.1388 104
11/03/2016 0.143 0.1499 0.135 0.1417 455
11/02/2016 0.15 0.15 0.1494 0.1494 2,274
11/01/2016 0.17 0.17 0.17 0.17 7,042
10/31/2016 0.1575 0.1575 0.142 0.15 1,744
10/28/2016 0.2095 0.2201 0.1393 0.15 8,400
10/27/2016 0.1903 0.2097 0.1903 0.2097 10,750
10/26/2016 0.24 0.24 0.24 0.24 00
10/25/2016 0.24 0.24 0.2072 0.24 4,323
10/24/2016 0.25 0.25 0.23 0.25 558
10/21/2016 0.16 0.25 0.15 0.2468 38,640
10/20/2016 0.194 0.194 0.194 0.194 00
10/19/2016 0.16 0.194 0.16 0.194 10,149
10/18/2016 0.2089 0.2089 0.2089 0.2089 00
10/17/2016 0.2089 0.2089 0.2089 0.2089 00
10/14/2016 0.2089 0.2089 0.2089 0.2089 288
10/13/2016 0.25 0.25 0.25 0.25 00
*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?