Below are the 1940 trading days of historical prices for OPGN.
# | Exchange | Symbol | Date | Open | High | Low | Close | 1940 | NASDAQ | OPGN | Tue, Jan 17, 2023 | 2.61 | 2.72 | 2.37 | 2.52 | 1939 | NASDAQ | OPGN | Fri, Jan 13, 2023 | 2.38 | 2.73 | 2.38 | 2.60 | 1938 | NASDAQ | OPGN | Thu, Jan 12, 2023 | 2.26 | 2.49 | 2.22 | 2.34 | 1937 | NASDAQ | OPGN | Wed, Jan 11, 2023 | 2.40 | 2.45 | 2.22 | 2.31 | 1936 | NASDAQ | OPGN | Tue, Jan 10, 2023 | 2.34 | 2.59 | 2.32 | 2.41 | 1935 | NASDAQ | OPGN | Mon, Jan 9, 2023 | 2.39 | 2.57 | 2.28 | 2.32 | 1934 | NASDAQ | OPGN | Fri, Jan 6, 2023 | 2.70 | 2.81 | 2.50 | 2.65 | 1933 | NASDAQ | OPGN | Thu, Jan 5, 2023 | 3.02 | 3.13 | 2.64 | 2.80 | 1932 | NASDAQ | OPGN | Wed, Jan 4, 2023 | 3.39 | 3.80 | 3.30 | 3.46 | 1931 | NASDAQ | OPGN | Tue, Jan 3, 2023 | 2.80 | 3.40 | 2.80 | 3.38 | 1930 | NASDAQ | OPGN | Fri, Dec 30, 2022 | 3.00 | 3.00 | 2.64 | 2.82 | 1929 | NASDAQ | OPGN | Thu, Dec 29, 2022 | 2.54 | 3.20 | 2.49 | 3.00 | 1928 | NASDAQ | OPGN | Wed, Dec 28, 2022 | 2.40 | 2.54 | 2.22 | 2.54 | 1927 | NASDAQ | OPGN | Tue, Dec 27, 2022 | 2.58 | 2.58 | 2.40 | 2.40 | 1926 | NASDAQ | OPGN | Fri, Dec 23, 2022 | 2.49 | 2.60 | 2.40 | 2.60 | 1925 | NASDAQ | OPGN | Thu, Dec 22, 2022 | 2.60 | 2.67 | 2.40 | 2.57 | 1924 | NASDAQ | OPGN | Wed, Dec 21, 2022 | 2.59 | 2.79 | 2.42 | 2.62 | 1923 | NASDAQ | OPGN | Tue, Dec 20, 2022 | 2.80 | 3.00 | 2.59 | 2.59 | 1922 | NASDAQ | OPGN | Mon, Dec 19, 2022 | 2.82 | 2.98 | 2.62 | 2.62 | 1921 | NASDAQ | OPGN | Fri, Dec 16, 2022 | 3.22 | 3.30 | 2.62 | 2.62 | 1920 | NASDAQ | OPGN | Thu, Dec 15, 2022 | 3.30 | 3.55 | 2.78 | 3.18 | 1919 | NASDAQ | OPGN | Wed, Dec 14, 2022 | 3.70 | 3.80 | 3.20 | 3.30 | 1918 | NASDAQ | OPGN | Tue, Dec 13, 2022 | 4.91 | 9.05 | 4.60 | 4.62 | 1917 | NASDAQ | OPGN | Mon, Dec 12, 2022 | 2.42 | 2.60 | 2.34 | 2.50 | 1916 | NASDAQ | OPGN | Fri, Dec 9, 2022 | 2.50 | 2.74 | 2.32 | 2.40 | 1915 | NASDAQ | OPGN | Thu, Dec 8, 2022 | 2.60 | 2.72 | 2.39 | 2.40 | 1914 | NASDAQ | OPGN | Wed, Dec 7, 2022 | 2.68 | 2.72 | 2.60 | 2.60 | 1913 | NASDAQ | OPGN | Tue, Dec 6, 2022 | 3.00 | 3.03 | 2.60 | 2.70 | 1912 | NASDAQ | OPGN | Mon, Dec 5, 2022 | 3.20 | 3.20 | 2.84 | 2.89 | 1911 | NASDAQ | OPGN | Fri, Dec 2, 2022 | 3.66 | 3.66 | 2.85 | 3.00 | 1910 | NASDAQ | OPGN | Thu, Dec 1, 2022 | 3.96 | 3.96 | 3.44 | 3.49 | 1909 | NASDAQ | OPGN | Wed, Nov 30, 2022 | 3.42 | 4.00 | 3.42 | 3.96 | 1908 | NASDAQ | OPGN | Tue, Nov 29, 2022 | 3.82 | 3.82 | 3.42 | 3.43 | 1907 | NASDAQ | OPGN | Mon, Nov 28, 2022 | 3.65 | 3.82 | 3.40 | 3.41 | 1906 | NASDAQ | OPGN | Fri, Nov 25, 2022 | 4.00 | 4.00 | 3.60 | 3.60 | 1905 | NASDAQ | OPGN | Wed, Nov 23, 2022 | 4.22 | 4.25 | 3.60 | 3.97 | 1904 | NASDAQ | OPGN | Tue, Nov 22, 2022 | 4.10 | 4.40 | 3.81 | 3.86 | 1903 | NASDAQ | OPGN | Mon, Nov 21, 2022 | 4.40 | 4.40 | 4.10 | 4.27 | 1902 | NASDAQ | OPGN | Fri, Nov 18, 2022 | 4.40 | 4.40 | 4.20 | 4.38 | 1901 | NASDAQ | OPGN | Thu, Nov 17, 2022 | 4.20 | 4.54 | 4.11 | 4.29 | 1900 | NASDAQ | OPGN | Wed, Nov 16, 2022 | 4.14 | 4.60 | 4.07 | 4.35 | 1899 | NASDAQ | OPGN | Tue, Nov 15, 2022 | 3.81 | 4.64 | 3.80 | 4.40 | 1898 | NASDAQ | OPGN | Mon, Nov 14, 2022 | 4.19 | 4.35 | 3.80 | 4.03 | 1897 | NASDAQ | OPGN | Fri, Nov 11, 2022 | 3.60 | 4.07 | 3.50 | 4.07 | 1896 | NASDAQ | OPGN | Thu, Nov 10, 2022 | 3.69 | 4.07 | 3.50 | 3.70 | 1895 | NASDAQ | OPGN | Wed, Nov 9, 2022 | 4.14 | 4.14 | 3.40 | 3.55 | 1894 | NASDAQ | OPGN | Tue, Nov 8, 2022 | 3.60 | 3.80 | 3.46 | 3.72 | 1893 | NASDAQ | OPGN | Mon, Nov 7, 2022 | 3.66 | 3.68 | 3.40 | 3.62 | 1892 | NASDAQ | OPGN | Fri, Nov 4, 2022 | 3.72 | 3.74 | 3.49 | 3.63 | 1891 | NASDAQ | OPGN | Thu, Nov 3, 2022 | 3.54 | 3.68 | 3.54 | 3.63 | 1890 | NASDAQ | OPGN | Wed, Nov 2, 2022 | 3.80 | 3.85 | 3.46 | 3.54 | 1889 | NASDAQ | OPGN | Tue, Nov 1, 2022 | 3.90 | 4.00 | 3.55 | 3.60 | 1888 | NASDAQ | OPGN | Mon, Oct 31, 2022 | 4.09 | 4.09 | 3.76 | 3.80 | 1887 | NASDAQ | OPGN | Fri, Oct 28, 2022 | 3.80 | 4.00 | 3.60 | 3.77 | 1886 | NASDAQ | OPGN | Thu, Oct 27, 2022 | 4.00 | 4.19 | 3.72 | 3.80 | 1885 | NASDAQ | OPGN | Wed, Oct 26, 2022 | 4.00 | 4.18 | 3.80 | 3.80 | 1884 | NASDAQ | OPGN | Tue, Oct 25, 2022 | 3.69 | 4.28 | 3.47 | 3.90 | 1883 | NASDAQ | OPGN | Mon, Oct 24, 2022 | 3.80 | 3.80 | 3.23 | 3.74 | 1882 | NASDAQ | OPGN | Fri, Oct 21, 2022 | 3.90 | 4.00 | 3.60 | 3.71 | 1881 | NASDAQ | OPGN | Thu, Oct 20, 2022 | 4.04 | 4.34 | 3.72 | 3.80 | 1880 | NASDAQ | OPGN | Wed, Oct 19, 2022 | 4.10 | 4.10 | 3.70 | 3.85 | 1879 | NASDAQ | OPGN | Tue, Oct 18, 2022 | 4.10 | 4.10 | 3.82 | 3.92 | 1878 | NASDAQ | OPGN | Mon, Oct 17, 2022 | 3.80 | 4.20 | 3.60 | 3.99 | 1877 | NASDAQ | OPGN | Fri, Oct 14, 2022 | 4.40 | 4.40 | 3.73 | 3.80 | 1876 | NASDAQ | OPGN | Thu, Oct 13, 2022 | 4.20 | 4.56 | 3.90 | 4.04 | 1875 | NASDAQ | OPGN | Wed, Oct 12, 2022 | 4.60 | 4.60 | 4.00 | 4.20 | 1874 | NASDAQ | OPGN | Tue, Oct 11, 2022 | 4.60 | 4.80 | 4.00 | 4.16 | 1873 | NASDAQ | OPGN | Mon, Oct 10, 2022 | 5.16 | 5.16 | 4.60 | 4.63 | 1872 | NASDAQ | OPGN | Fri, Oct 7, 2022 | 5.00 | 5.60 | 4.86 | 5.03 | 1871 | NASDAQ | OPGN | Thu, Oct 6, 2022 | 5.60 | 6.00 | 5.24 | 5.35 | 1870 | NASDAQ | OPGN | Wed, Oct 5, 2022 | 6.38 | 6.38 | 5.50 | 5.61 | 1869 | NASDAQ | OPGN | Tue, Oct 4, 2022 | 6.22 | 6.40 | 5.80 | 6.12 | 1868 | NASDAQ | OPGN | Mon, Oct 3, 2022 | 5.95 | 6.60 | 5.80 | 6.20 | 1867 | NASDAQ | OPGN | Fri, Sep 30, 2022 | 6.80 | 7.15 | 5.39 | 5.72 | 1866 | NASDAQ | OPGN | Thu, Sep 29, 2022 | 7.43 | 7.88 | 7.41 | 7.53 | 1865 | NASDAQ | OPGN | Wed, Sep 28, 2022 | 7.60 | 7.87 | 7.58 | 7.60 | 1864 | NASDAQ | OPGN | Tue, Sep 27, 2022 | 7.60 | 8.00 | 7.43 | 7.57 | 1863 | NASDAQ | OPGN | Mon, Sep 26, 2022 | 8.20 | 8.20 | 7.80 | 7.88 | 1862 | NASDAQ | OPGN | Fri, Sep 23, 2022 | 8.00 | 8.40 | 7.40 | 7.74 | 1861 | NASDAQ | OPGN | Thu, Sep 22, 2022 | 8.70 | 8.96 | 8.06 | 8.31 | 1860 | NASDAQ | OPGN | Wed, Sep 21, 2022 | 8.24 | 8.80 | 8.20 | 8.49 | 1859 | NASDAQ | OPGN | Tue, Sep 20, 2022 | 8.80 | 8.95 | 8.32 | 8.36 | 1858 | NASDAQ | OPGN | Mon, Sep 19, 2022 | 8.25 | 8.78 | 7.96 | 8.41 | 1857 | NASDAQ | OPGN | Fri, Sep 16, 2022 | 8.20 | 8.37 | 7.80 | 8.37 | 1856 | NASDAQ | OPGN | Thu, Sep 15, 2022 | 8.82 | 8.89 | 8.29 | 8.60 | 1855 | NASDAQ | OPGN | Wed, Sep 14, 2022 | 9.20 | 9.20 | 8.50 | 8.63 | 1854 | NASDAQ | OPGN | Tue, Sep 13, 2022 | 9.32 | 9.61 | 8.71 | 9.14 | 1853 | NASDAQ | OPGN | Mon, Sep 12, 2022 | 9.00 | 9.00 | 8.60 | 8.60 | 1852 | NASDAQ | OPGN | Fri, Sep 9, 2022 | 8.40 | 8.70 | 8.40 | 8.63 | 1851 | NASDAQ | OPGN | Thu, Sep 8, 2022 | 8.20 | 8.50 | 8.10 | 8.38 | 1850 | NASDAQ | OPGN | Wed, Sep 7, 2022 | 8.00 | 8.40 | 8.00 | 8.35 | 1849 | NASDAQ | OPGN | Tue, Sep 6, 2022 | 8.60 | 8.60 | 8.00 | 8.00 | 1848 | NASDAQ | OPGN | Fri, Sep 2, 2022 | 9.00 | 9.00 | 8.36 | 8.49 | 1847 | NASDAQ | OPGN | Thu, Sep 1, 2022 | 9.09 | 9.40 | 8.52 | 8.64 | 1846 | NASDAQ | OPGN | Wed, Aug 31, 2022 | 9.40 | 9.65 | 9.20 | 9.32 | 1845 | NASDAQ | OPGN | Tue, Aug 30, 2022 | 9.60 | 9.68 | 9.00 | 9.60 | 1844 | NASDAQ | OPGN | Mon, Aug 29, 2022 | 9.40 | 9.64 | 9.28 | 9.39 | 1843 | NASDAQ | OPGN | Fri, Aug 26, 2022 | 9.80 | 9.99 | 9.04 | 9.56 | 1842 | NASDAQ | OPGN | Thu, Aug 25, 2022 | 10.00 | 10.17 | 9.80 | 9.97 | 1841 | NASDAQ | OPGN | Wed, Aug 24, 2022 | 9.80 | 10.29 | 9.57 | 9.89 | 1840 | NASDAQ | OPGN | Tue, Aug 23, 2022 | 9.43 | 9.79 | 9.04 | 9.68 | 1839 | NASDAQ | OPGN | Mon, Aug 22, 2022 | 9.90 | 10.28 | 9.50 | 9.60 | 1838 | NASDAQ | OPGN | Fri, Aug 19, 2022 | 10.40 | 10.40 | 9.80 | 10.00 | 1837 | NASDAQ | OPGN | Thu, Aug 18, 2022 | 10.60 | 11.20 | 10.02 | 10.24 | 1836 | NASDAQ | OPGN | Wed, Aug 17, 2022 | 11.20 | 11.41 | 10.68 | 10.86 | 1835 | NASDAQ | OPGN | Tue, Aug 16, 2022 | 12.22 | 12.34 | 11.00 | 11.15 | 1834 | NASDAQ | OPGN | Mon, Aug 15, 2022 | 12.45 | 12.56 | 11.63 | 11.75 | 1833 | NASDAQ | OPGN | Fri, Aug 12, 2022 | 12.36 | 12.63 | 11.40 | 12.45 | 1832 | NASDAQ | OPGN | Thu, Aug 11, 2022 | 12.00 | 12.70 | 11.21 | 12.60 | 1831 | NASDAQ | OPGN | Wed, Aug 10, 2022 | 11.40 | 12.30 | 11.20 | 12.00 | 1830 | NASDAQ | OPGN | Tue, Aug 9, 2022 | 12.60 | 12.97 | 11.40 | 11.60 | 1829 | NASDAQ | OPGN | Mon, Aug 8, 2022 | 13.00 | 13.30 | 11.83 | 12.47 | 1828 | NASDAQ | OPGN | Fri, Aug 5, 2022 | 12.40 | 12.70 | 11.80 | 12.40 | 1827 | NASDAQ | OPGN | Thu, Aug 4, 2022 | 12.40 | 12.80 | 11.32 | 12.32 | 1826 | NASDAQ | OPGN | Wed, Aug 3, 2022 | 12.00 | 12.26 | 11.20 | 11.70 | 1825 | NASDAQ | OPGN | Tue, Aug 2, 2022 | 9.70 | 12.40 | 9.60 | 11.00 | 1824 | NASDAQ | OPGN | Mon, Aug 1, 2022 | 10.00 | 10.00 | 9.78 | 9.97 | 1823 | NASDAQ | OPGN | Fri, Jul 29, 2022 | 9.98 | 10.04 | 9.80 | 9.80 | 1822 | NASDAQ | OPGN | Thu, Jul 28, 2022 | 10.59 | 10.59 | 9.80 | 9.98 | 1821 | NASDAQ | OPGN | Wed, Jul 27, 2022 | 10.01 | 10.38 | 10.01 | 10.25 | 1820 | NASDAQ | OPGN | Tue, Jul 26, 2022 | 11.40 | 11.40 | 9.83 | 10.01 | 1819 | NASDAQ | OPGN | Mon, Jul 25, 2022 | 10.50 | 10.71 | 10.06 | 10.40 | 1818 | NASDAQ | OPGN | Fri, Jul 22, 2022 | 10.80 | 10.80 | 10.50 | 10.62 | 1817 | NASDAQ | OPGN | Thu, Jul 21, 2022 | 11.20 | 11.57 | 10.88 | 10.88 | 1816 | NASDAQ | OPGN | Wed, Jul 20, 2022 | 10.89 | 11.60 | 10.89 | 11.20 | 1815 | NASDAQ | OPGN | Tue, Jul 19, 2022 | 10.78 | 11.06 | 10.50 | 10.86 | 1814 | NASDAQ | OPGN | Mon, Jul 18, 2022 | 10.89 | 11.39 | 10.80 | 10.83 | 1813 | NASDAQ | OPGN | Fri, Jul 15, 2022 | 10.80 | 11.36 | 10.80 | 11.00 | 1812 | NASDAQ | OPGN | Thu, Jul 14, 2022 | 11.60 | 12.16 | 10.80 | 11.00 | 1811 | NASDAQ | OPGN | Wed, Jul 13, 2022 | 11.61 | 12.24 | 11.61 | 11.80 | 1810 | NASDAQ | OPGN | Tue, Jul 12, 2022 | 12.57 | 12.57 | 11.63 | 12.20 | 1809 | NASDAQ | OPGN | Mon, Jul 11, 2022 | 12.20 | 12.58 | 11.80 | 12.27 | 1808 | NASDAQ | OPGN | Fri, Jul 8, 2022 | 12.56 | 12.56 | 11.72 | 11.90 | 1807 | NASDAQ | OPGN | Thu, Jul 7, 2022 | 11.40 | 12.73 | 11.20 | 11.85 | 1806 | NASDAQ | OPGN | Wed, Jul 6, 2022 | 11.20 | 11.60 | 11.08 | 11.22 | 1805 | NASDAQ | OPGN | Tue, Jul 5, 2022 | 10.60 | 11.60 | 10.58 | 11.34 | 1804 | NASDAQ | OPGN | Fri, Jul 1, 2022 | 10.70 | 11.60 | 10.70 | 11.44 | 1803 | NASDAQ | OPGN | Thu, Jun 30, 2022 | 10.80 | 11.36 | 10.50 | 10.91 | 1802 | NASDAQ | OPGN | Wed, Jun 29, 2022 | 10.64 | 11.10 | 10.50 | 10.56 | 1801 | NASDAQ | OPGN | Tue, Jun 28, 2022 | 10.94 | 11.24 | 10.60 | 10.60 | 1800 | NASDAQ | OPGN | Mon, Jun 27, 2022 | 11.34 | 12.10 | 11.20 | 11.28 | 1799 | NASDAQ | OPGN | Fri, Jun 24, 2022 | 13.00 | 13.60 | 11.66 | 11.66 | 1798 | NASDAQ | OPGN | Thu, Jun 23, 2022 | 11.40 | 12.72 | 11.20 | 12.65 | 1797 | NASDAQ | OPGN | Wed, Jun 22, 2022 | 10.00 | 12.00 | 10.00 | 10.91 | 1796 | NASDAQ | OPGN | Tue, Jun 21, 2022 | 10.40 | 10.76 | 10.20 | 10.20 | 1795 | NASDAQ | OPGN | Fri, Jun 17, 2022 | 10.38 | 10.60 | 9.64 | 10.00 | 1794 | NASDAQ | OPGN | Thu, Jun 16, 2022 | 10.11 | 10.80 | 9.16 | 10.08 | 1793 | NASDAQ | OPGN | Wed, Jun 15, 2022 | 9.98 | 10.94 | 9.98 | 10.62 | 1792 | NASDAQ | OPGN | Tue, Jun 14, 2022 | 10.55 | 11.00 | 9.61 | 10.12 | 1791 | NASDAQ | OPGN | Mon, Jun 13, 2022 | 10.96 | 11.44 | 9.96 | 10.55 | 1790 | NASDAQ | OPGN | Fri, Jun 10, 2022 | 12.00 | 12.00 | 10.76 | 11.44 | 1789 | NASDAQ | OPGN | Thu, Jun 9, 2022 | 11.65 | 11.70 | 10.60 | 11.46 | 1788 | NASDAQ | OPGN | Wed, Jun 8, 2022 | 11.19 | 11.80 | 10.60 | 10.97 | 1787 | NASDAQ | OPGN | Tue, Jun 7, 2022 | 10.60 | 11.02 | 10.11 | 10.90 | 1786 | NASDAQ | OPGN | Mon, Jun 6, 2022 | 12.20 | 12.20 | 10.10 | 10.72 | 1785 | NASDAQ | OPGN | Fri, Jun 3, 2022 | 13.00 | 13.10 | 11.81 | 11.95 | 1784 | NASDAQ | OPGN | Thu, Jun 2, 2022 | 13.02 | 13.77 | 12.31 | 12.52 | 1783 | NASDAQ | OPGN | Wed, Jun 1, 2022 | 13.20 | 13.80 | 12.20 | 12.64 | 1782 | NASDAQ | OPGN | Tue, May 31, 2022 | 11.80 | 16.40 | 11.40 | 13.80 | 1781 | NASDAQ | OPGN | Fri, May 27, 2022 | 10.00 | 11.20 | 9.23 | 11.20 | 1780 | NASDAQ | OPGN | Thu, May 26, 2022 | 8.16 | 10.90 | 8.02 | 9.60 | 1779 | NASDAQ | OPGN | Wed, May 25, 2022 | 7.20 | 7.88 | 7.10 | 7.55 | 1778 | NASDAQ | OPGN | Tue, May 24, 2022 | 7.80 | 7.96 | 7.20 | 7.25 | 1777 | NASDAQ | OPGN | Mon, May 23, 2022 | 7.70 | 7.90 | 7.70 | 7.73 | 1776 | NASDAQ | OPGN | Fri, May 20, 2022 | 7.80 | 8.19 | 7.60 | 7.74 | 1775 | NASDAQ | OPGN | Thu, May 19, 2022 | 7.79 | 8.24 | 7.60 | 7.78 | 1774 | NASDAQ | OPGN | Wed, May 18, 2022 | 7.80 | 8.60 | 7.60 | 7.65 | 1773 | NASDAQ | OPGN | Tue, May 17, 2022 | 7.20 | 7.60 | 7.15 | 7.40 | 1772 | NASDAQ | OPGN | Mon, May 16, 2022 | 7.00 | 7.20 | 6.20 | 6.61 | 1771 | NASDAQ | OPGN | Fri, May 13, 2022 | 7.20 | 7.29 | 6.60 | 6.91 | 1770 | NASDAQ | OPGN | Thu, May 12, 2022 | 7.00 | 7.57 | 6.60 | 7.15 | 1769 | NASDAQ | OPGN | Wed, May 11, 2022 | 8.00 | 8.40 | 6.21 | 6.36 | 1768 | NASDAQ | OPGN | Tue, May 10, 2022 | 8.00 | 9.20 | 7.40 | 7.69 | 1767 | NASDAQ | OPGN | Mon, May 9, 2022 | 8.16 | 8.20 | 7.21 | 7.50 | 1766 | NASDAQ | OPGN | Fri, May 6, 2022 | 8.97 | 8.97 | 7.80 | 8.48 | 1765 | NASDAQ | OPGN | Thu, May 5, 2022 | 9.45 | 9.98 | 8.66 | 8.89 | 1764 | NASDAQ | OPGN | Wed, May 4, 2022 | 9.78 | 10.00 | 9.10 | 9.22 | 1763 | NASDAQ | OPGN | Tue, May 3, 2022 | 9.90 | 10.00 | 9.40 | 9.76 | 1762 | NASDAQ | OPGN | Mon, May 2, 2022 | 10.24 | 10.60 | 9.79 | 10.01 | 1761 | NASDAQ | OPGN | Fri, Apr 29, 2022 | 11.00 | 11.78 | 10.20 | 10.47 | 1760 | NASDAQ | OPGN | Thu, Apr 28, 2022 | 10.80 | 11.00 | 10.40 | 10.88 | 1759 | NASDAQ | OPGN | Wed, Apr 27, 2022 | 11.00 | 11.31 | 10.32 | 10.70 | 1758 | NASDAQ | OPGN | Tue, Apr 26, 2022 | 12.00 | 12.20 | 10.50 | 10.95 | 1757 | NASDAQ | OPGN | Mon, Apr 25, 2022 | 13.60 | 13.76 | 11.72 | 12.02 | 1756 | NASDAQ | OPGN | Fri, Apr 22, 2022 | 12.95 | 13.00 | 12.26 | 12.80 | 1755 | NASDAQ | OPGN | Thu, Apr 21, 2022 | 13.00 | 15.24 | 12.60 | 13.03 | 1754 | NASDAQ | OPGN | Wed, Apr 20, 2022 | 12.60 | 13.40 | 12.10 | 12.45 | 1753 | NASDAQ | OPGN | Tue, Apr 19, 2022 | 12.96 | 13.11 | 12.06 | 12.11 | 1752 | NASDAQ | OPGN | Mon, Apr 18, 2022 | 14.20 | 14.20 | 13.03 | 13.11 | 1751 | NASDAQ | OPGN | Thu, Apr 14, 2022 | 13.90 | 15.20 | 13.60 | 15.20 | 1750 | NASDAQ | OPGN | Wed, Apr 13, 2022 | 14.00 | 14.40 | 13.61 | 13.92 | 1749 | NASDAQ | OPGN | Tue, Apr 12, 2022 | 13.83 | 14.00 | 13.49 | 13.85 | 1748 | NASDAQ | OPGN | Mon, Apr 11, 2022 | 14.02 | 14.42 | 13.70 | 13.83 | 1747 | NASDAQ | OPGN | Fri, Apr 8, 2022 | 14.81 | 15.26 | 14.43 | 14.50 | 1746 | NASDAQ | OPGN | Thu, Apr 7, 2022 | 15.02 | 15.59 | 14.80 | 14.80 | 1745 | NASDAQ | OPGN | Wed, Apr 6, 2022 | 15.96 | 15.96 | 15.35 | 15.40 | 1744 | NASDAQ | OPGN | Tue, Apr 5, 2022 | 15.60 | 15.96 | 15.40 | 15.85 | 1743 | NASDAQ | OPGN | Mon, Apr 4, 2022 | 15.05 | 15.98 | 14.90 | 15.60 | 1742 | NASDAQ | OPGN | Fri, Apr 1, 2022 | 14.80 | 15.60 | 14.80 | 15.05 | 1741 | NASDAQ | OPGN | Thu, Mar 31, 2022 | 15.40 | 15.72 | 14.84 | 15.00 | 1740 | NASDAQ | OPGN | Wed, Mar 30, 2022 | 16.60 | 16.60 | 15.20 | 15.60 | 1739 | NASDAQ | OPGN | Tue, Mar 29, 2022 | 15.60 | 17.56 | 15.56 | 17.00 | 1738 | NASDAQ | OPGN | Mon, Mar 28, 2022 | 15.00 | 15.60 | 15.00 | 15.36 | 1737 | NASDAQ | OPGN | Fri, Mar 25, 2022 | 15.80 | 15.80 | 15.00 | 15.24 | 1736 | NASDAQ | OPGN | Thu, Mar 24, 2022 | 15.70 | 15.94 | 15.30 | 15.40 | 1735 | NASDAQ | OPGN | Wed, Mar 23, 2022 | 15.84 | 16.16 | 15.02 | 15.64 | 1734 | NASDAQ | OPGN | Tue, Mar 22, 2022 | 15.80 | 16.80 | 15.00 | 15.76 | 1733 | NASDAQ | OPGN | Mon, Mar 21, 2022 | 17.00 | 17.00 | 15.26 | 15.60 | 1732 | NASDAQ | OPGN | Fri, Mar 18, 2022 | 17.75 | 17.90 | 14.45 | 14.45 | 1731 | NASDAQ | OPGN | Thu, Mar 17, 2022 | 16.92 | 17.90 | 16.60 | 17.65 | 1730 | NASDAQ | OPGN | Wed, Mar 16, 2022 | 16.40 | 17.28 | 16.40 | 17.00 | 1729 | NASDAQ | OPGN | Tue, Mar 15, 2022 | 16.56 | 17.02 | 16.41 | 16.41 | 1728 | NASDAQ | OPGN | Mon, Mar 14, 2022 | 18.20 | 18.40 | 16.56 | 16.56 | 1727 | NASDAQ | OPGN | Fri, Mar 11, 2022 | 17.00 | 17.30 | 16.40 | 17.30 | 1726 | NASDAQ | OPGN | Thu, Mar 10, 2022 | 17.00 | 17.20 | 16.70 | 16.96 | 1725 | NASDAQ | OPGN | Wed, Mar 9, 2022 | 15.20 | 18.00 | 15.13 | 17.00 | 1724 | NASDAQ | OPGN | Tue, Mar 8, 2022 | 15.00 | 16.00 | 14.44 | 15.13 | 1723 | NASDAQ | OPGN | Mon, Mar 7, 2022 | 14.60 | 15.20 | 14.60 | 15.00 | 1722 | NASDAQ | OPGN | Fri, Mar 4, 2022 | 15.60 | 15.60 | 14.60 | 15.00 | 1721 | NASDAQ | OPGN | Thu, Mar 3, 2022 | 16.40 | 16.73 | 15.43 | 15.70 | 1720 | NASDAQ | OPGN | Wed, Mar 2, 2022 | 16.23 | 16.80 | 15.73 | 16.20 | 1719 | NASDAQ | OPGN | Tue, Mar 1, 2022 | 16.24 | 16.60 | 16.11 | 16.27 | 1718 | NASDAQ | OPGN | Mon, Feb 28, 2022 | 16.20 | 16.74 | 16.20 | 16.40 | 1717 | NASDAQ | OPGN | Fri, Feb 25, 2022 | 16.80 | 16.80 | 16.20 | 16.40 | 1716 | NASDAQ | OPGN | Thu, Feb 24, 2022 | 15.20 | 16.56 | 15.04 | 16.03 | 1715 | NASDAQ | OPGN | Wed, Feb 23, 2022 | 17.20 | 17.40 | 16.40 | 16.50 | 1714 | NASDAQ | OPGN | Tue, Feb 22, 2022 | 17.20 | 17.60 | 16.82 | 17.36 | 1713 | NASDAQ | OPGN | Fri, Feb 18, 2022 | 18.01 | 18.30 | 17.00 | 17.00 | 1712 | NASDAQ | OPGN | Thu, Feb 17, 2022 | 18.88 | 19.00 | 17.84 | 17.84 | 1711 | NASDAQ | OPGN | Wed, Feb 16, 2022 | 18.40 | 19.00 | 18.00 | 18.88 | 1710 | NASDAQ | OPGN | Tue, Feb 15, 2022 | 18.20 | 18.60 | 17.99 | 18.24 | 1709 | NASDAQ | OPGN | Mon, Feb 14, 2022 | 18.54 | 18.76 | 17.80 | 17.88 | 1708 | NASDAQ | OPGN | Fri, Feb 11, 2022 | 18.00 | 18.68 | 18.00 | 18.54 | 1707 | NASDAQ | OPGN | Thu, Feb 10, 2022 | 18.40 | 18.68 | 18.00 | 18.20 | 1706 | NASDAQ | OPGN | Wed, Feb 9, 2022 | 18.20 | 18.40 | 17.72 | 18.00 | 1705 | NASDAQ | OPGN | Tue, Feb 8, 2022 | 17.60 | 18.00 | 17.04 | 18.00 | 1704 | NASDAQ | OPGN | Mon, Feb 7, 2022 | 18.08 | 18.08 | 16.81 | 17.65 | 1703 | NASDAQ | OPGN | Fri, Feb 4, 2022 | 17.87 | 18.99 | 17.60 | 17.88 | 1702 | NASDAQ | OPGN | Thu, Feb 3, 2022 | 18.20 | 19.00 | 17.64 | 17.79 | 1701 | NASDAQ | OPGN | Wed, Feb 2, 2022 | 19.40 | 19.40 | 18.00 | 18.67 | 1700 | NASDAQ | OPGN | Tue, Feb 1, 2022 | 17.80 | 19.40 | 17.44 | 19.00 | 1699 | NASDAQ | OPGN | Mon, Jan 31, 2022 | 16.60 | 18.40 | 16.40 | 17.60 | 1698 | NASDAQ | OPGN | Fri, Jan 28, 2022 | 16.60 | 16.80 | 15.80 | 16.50 | 1697 | NASDAQ | OPGN | Thu, Jan 27, 2022 | 17.40 | 17.40 | 16.20 | 16.39 | 1696 | NASDAQ | OPGN | Wed, Jan 26, 2022 | 17.20 | 17.40 | 16.50 | 17.10 | 1695 | NASDAQ | OPGN | Tue, Jan 25, 2022 | 17.39 | 17.40 | 16.67 | 17.01 | 1694 | NASDAQ | OPGN | Mon, Jan 24, 2022 | 16.51 | 17.80 | 15.60 | 17.80 | 1693 | NASDAQ | OPGN | Fri, Jan 21, 2022 | 18.59 | 19.00 | 17.20 | 17.41 | 1692 | NASDAQ | OPGN | Thu, Jan 20, 2022 | 19.22 | 19.60 | 18.80 | 18.80 | 1691 | NASDAQ | OPGN | Wed, Jan 19, 2022 | 19.80 | 20.00 | 18.80 | 19.30 | 1690 | NASDAQ | OPGN | Tue, Jan 18, 2022 | 20.00 | 20.40 | 19.30 | 19.64 | 1689 | NASDAQ | OPGN | Fri, Jan 14, 2022 | 19.78 | 20.00 | 19.40 | 19.60 | 1688 | NASDAQ | OPGN | Thu, Jan 13, 2022 | 21.00 | 21.11 | 19.77 | 20.00 | 1687 | NASDAQ | OPGN | Wed, Jan 12, 2022 | 21.20 | 21.20 | 20.00 | 20.20 | 1686 | NASDAQ | OPGN | Tue, Jan 11, 2022 | 20.20 | 21.20 | 20.20 | 21.00 | 1685 | NASDAQ | OPGN | Mon, Jan 10, 2022 | 19.60 | 20.40 | 19.22 | 20.20 | 1684 | NASDAQ | OPGN | Fri, Jan 7, 2022 | 20.00 | 20.40 | 19.60 | 19.63 | 1683 | NASDAQ | OPGN | Thu, Jan 6, 2022 | 20.40 | 20.50 | 19.61 | 20.00 | 1682 | NASDAQ | OPGN | Wed, Jan 5, 2022 | 22.40 | 22.60 | 20.20 | 20.20 | 1681 | NASDAQ | OPGN | Tue, Jan 4, 2022 | 22.40 | 24.20 | 21.80 | 22.20 | 1680 | NASDAQ | OPGN | Mon, Jan 3, 2022 | 20.00 | 21.80 | 20.00 | 21.60 | 1679 | NASDAQ | OPGN | Fri, Dec 31, 2021 | 20.40 | 20.80 | 19.93 | 20.00 | 1678 | NASDAQ | OPGN | Thu, Dec 30, 2021 | 19.81 | 21.20 | 19.71 | 20.60 | 1677 | NASDAQ | OPGN | Wed, Dec 29, 2021 | 20.40 | 20.57 | 19.64 | 19.91 | 1676 | NASDAQ | OPGN | Tue, Dec 28, 2021 | 21.80 | 22.00 | 20.40 | 20.60 | 1675 | NASDAQ | OPGN | Mon, Dec 27, 2021 | 22.60 | 22.80 | 22.20 | 22.20 | 1674 | NASDAQ | OPGN | Thu, Dec 23, 2021 | 22.00 | 22.80 | 22.00 | 22.40 | 1673 | NASDAQ | OPGN | Wed, Dec 22, 2021 | 23.00 | 23.00 | 21.80 | 22.00 | 1672 | NASDAQ | OPGN | Tue, Dec 21, 2021 | 20.80 | 22.60 | 19.10 | 22.40 | 1671 | NASDAQ | OPGN | Mon, Dec 20, 2021 | 21.00 | 21.60 | 20.40 | 21.00 | 1670 | NASDAQ | OPGN | Fri, Dec 17, 2021 | 22.00 | 22.60 | 21.20 | 21.60 | 1669 | NASDAQ | OPGN | Thu, Dec 16, 2021 | 24.20 | 25.00 | 22.00 | 22.00 | 1668 | NASDAQ | OPGN | Wed, Dec 15, 2021 | 25.00 | 25.60 | 23.40 | 24.40 | 1667 | NASDAQ | OPGN | Tue, Dec 14, 2021 | 26.00 | 26.60 | 24.80 | 25.20 | 1666 | NASDAQ | OPGN | Mon, Dec 13, 2021 | 26.00 | 26.60 | 24.00 | 25.20 | 1665 | NASDAQ | OPGN | Fri, Dec 10, 2021 | 27.60 | 28.00 | 25.80 | 26.20 | 1664 | NASDAQ | OPGN | Thu, Dec 9, 2021 | 29.20 | 29.40 | 26.80 | 27.00 | 1663 | NASDAQ | OPGN | Wed, Dec 8, 2021 | 28.80 | 29.40 | 28.00 | 29.00 | 1662 | NASDAQ | OPGN | Tue, Dec 7, 2021 | 28.00 | 29.20 | 28.00 | 28.20 | 1661 | NASDAQ | OPGN | Mon, Dec 6, 2021 | 27.60 | 28.20 | 26.40 | 27.60 | 1660 | NASDAQ | OPGN | Fri, Dec 3, 2021 | 30.00 | 30.20 | 27.20 | 27.60 | 1659 | NASDAQ | OPGN | Thu, Dec 2, 2021 | 29.60 | 30.20 | 29.20 | 29.90 | 1658 | NASDAQ | OPGN | Wed, Dec 1, 2021 | 31.80 | 31.80 | 29.60 | 29.60 | 1657 | NASDAQ | OPGN | Tue, Nov 30, 2021 | 31.20 | 32.60 | 30.40 | 32.20 | 1656 | NASDAQ | OPGN | Mon, Nov 29, 2021 | 32.20 | 32.20 | 30.40 | 30.80 | 1655 | NASDAQ | OPGN | Fri, Nov 26, 2021 | 31.20 | 32.00 | 30.80 | 31.60 | 1654 | NASDAQ | OPGN | Wed, Nov 24, 2021 | 32.70 | 34.00 | 32.20 | 33.00 | 1653 | NASDAQ | OPGN | Tue, Nov 23, 2021 | 30.00 | 33.60 | 30.00 | 33.40 | 1652 | NASDAQ | OPGN | Mon, Nov 22, 2021 | 30.80 | 31.55 | 29.60 | 30.20 | 1651 | NASDAQ | OPGN | Fri, Nov 19, 2021 | 31.00 | 31.60 | 29.80 | 30.80 | 1650 | NASDAQ | OPGN | Thu, Nov 18, 2021 | 32.00 | 32.00 | 28.60 | 28.80 | 1649 | NASDAQ | OPGN | Wed, Nov 17, 2021 | 33.00 | 33.32 | 31.80 | 32.00 | 1648 | NASDAQ | OPGN | Tue, Nov 16, 2021 | 34.40 | 34.40 | 33.00 | 33.00 | 1647 | NASDAQ | OPGN | Mon, Nov 15, 2021 | 34.20 | 34.80 | 34.00 | 34.40 | 1646 | NASDAQ | OPGN | Fri, Nov 12, 2021 | 34.60 | 35.00 | 33.00 | 34.40 | 1645 | NASDAQ | OPGN | Thu, Nov 11, 2021 | 33.80 | 34.40 | 33.40 | 34.00 | 1644 | NASDAQ | OPGN | Wed, Nov 10, 2021 | 34.20 | 35.20 | 33.00 | 34.00 | 1643 | NASDAQ | OPGN | Tue, Nov 9, 2021 | 33.80 | 34.20 | 32.60 | 33.80 | 1642 | NASDAQ | OPGN | Mon, Nov 8, 2021 | 34.40 | 34.80 | 33.40 | 33.80 | 1641 | NASDAQ | OPGN | Fri, Nov 5, 2021 | 35.20 | 35.40 | 34.00 | 34.00 | 1640 | NASDAQ | OPGN | Thu, Nov 4, 2021 | 36.40 | 36.54 | 34.70 | 35.40 | 1639 | NASDAQ | OPGN | Wed, Nov 3, 2021 | 35.80 | 37.20 | 35.60 | 36.40 | 1638 | NASDAQ | OPGN | Tue, Nov 2, 2021 | 36.40 | 36.40 | 35.20 | 36.00 | 1637 | NASDAQ | OPGN | Mon, Nov 1, 2021 | 36.00 | 37.00 | 35.58 | 36.40 | 1636 | NASDAQ | OPGN | Fri, Oct 29, 2021 | 36.40 | 36.60 | 35.40 | 35.80 | 1635 | NASDAQ | OPGN | Thu, Oct 28, 2021 | 36.40 | 37.20 | 36.20 | 36.60 | 1634 | NASDAQ | OPGN | Wed, Oct 27, 2021 | 38.00 | 38.20 | 36.20 | 36.60 | 1633 | NASDAQ | OPGN | Tue, Oct 26, 2021 | 37.20 | 38.00 | 36.64 | 37.40 | 1632 | NASDAQ | OPGN | Mon, Oct 25, 2021 | 37.00 | 37.63 | 36.00 | 37.20 | 1631 | NASDAQ | OPGN | Fri, Oct 22, 2021 | 38.00 | 38.40 | 37.00 | 37.80 | 1630 | NASDAQ | OPGN | Thu, Oct 21, 2021 | 39.60 | 40.60 | 38.20 | 38.40 | 1629 | NASDAQ | OPGN | Wed, Oct 20, 2021 | 39.80 | 40.00 | 38.60 | 38.80 | 1628 | NASDAQ | OPGN | Tue, Oct 19, 2021 | 40.60 | 41.00 | 39.60 | 40.00 | 1627 | NASDAQ | OPGN | Mon, Oct 18, 2021 | 40.00 | 41.10 | 38.59 | 41.00 | 1626 | NASDAQ | OPGN | Fri, Oct 15, 2021 | 41.40 | 41.40 | 39.60 | 40.60 | 1625 | NASDAQ | OPGN | Thu, Oct 14, 2021 | 41.20 | 42.00 | 39.60 | 41.60 | 1624 | NASDAQ | OPGN | Wed, Oct 13, 2021 | 43.20 | 43.76 | 41.00 | 41.00 | 1623 | NASDAQ | OPGN | Tue, Oct 12, 2021 | 43.40 | 44.80 | 43.00 | 43.20 | 1622 | NASDAQ | OPGN | Mon, Oct 11, 2021 | 42.60 | 45.00 | 42.40 | 43.60 | 1621 | NASDAQ | OPGN | Fri, Oct 8, 2021 | 44.00 | 44.20 | 40.40 | 42.60 | 1620 | NASDAQ | OPGN | Thu, Oct 7, 2021 | 44.80 | 48.20 | 43.20 | 44.00 | 1619 | NASDAQ | OPGN | Wed, Oct 6, 2021 | 45.60 | 46.00 | 42.00 | 42.80 | 1618 | NASDAQ | OPGN | Tue, Oct 5, 2021 | 57.30 | 58.16 | 47.20 | 47.60 | 1617 | NASDAQ | OPGN | Mon, Oct 4, 2021 | 69.40 | 71.00 | 56.00 | 58.80 | 1616 | NASDAQ | OPGN | Fri, Oct 1, 2021 | 56.80 | 56.84 | 54.80 | 55.20 | 1615 | NASDAQ | OPGN | Thu, Sep 30, 2021 | 55.80 | 58.40 | 54.60 | 57.60 | 1614 | NASDAQ | OPGN | Wed, Sep 29, 2021 | 59.80 | 59.80 | 54.80 | 55.60 | 1613 | NASDAQ | OPGN | Tue, Sep 28, 2021 | 59.60 | 60.20 | 58.60 | 59.40 | 1612 | NASDAQ | OPGN | Mon, Sep 27, 2021 | 60.40 | 61.80 | 58.78 | 60.20 | 1611 | NASDAQ | OPGN | Fri, Sep 24, 2021 | 61.20 | 62.40 | 60.10 | 61.00 | 1610 | NASDAQ | OPGN | Thu, Sep 23, 2021 | 62.20 | 62.70 | 60.43 | 62.20 | 1609 | NASDAQ | OPGN | Wed, Sep 22, 2021 | 64.00 | 64.00 | 60.80 | 63.00 | 1608 | NASDAQ | OPGN | Tue, Sep 21, 2021 | 62.00 | 65.60 | 59.00 | 64.00 | 1607 | NASDAQ | OPGN | Mon, Sep 20, 2021 | 62.40 | 63.40 | 60.60 | 62.40 | 1606 | NASDAQ | OPGN | Fri, Sep 17, 2021 | 64.00 | 65.40 | 61.60 | 65.40 | 1605 | NASDAQ | OPGN | Thu, Sep 16, 2021 | 63.60 | 65.20 | 60.70 | 63.60 | 1604 | NASDAQ | OPGN | Wed, Sep 15, 2021 | 59.27 | 63.40 | 58.20 | 62.80 | 1603 | NASDAQ | OPGN | Tue, Sep 14, 2021 | 59.60 | 63.00 | 59.40 | 59.40 | 1602 | NASDAQ | OPGN | Mon, Sep 13, 2021 | 64.39 | 65.00 | 57.70 | 60.00 | 1601 | NASDAQ | OPGN | Fri, Sep 10, 2021 | 68.00 | 68.40 | 63.80 | 65.00 | 1600 | NASDAQ | OPGN | Thu, Sep 9, 2021 | 70.00 | 71.00 | 68.00 | 68.40 | 1599 | NASDAQ | OPGN | Wed, Sep 8, 2021 | 70.85 | 71.20 | 61.60 | 70.40 | 1598 | NASDAQ | OPGN | Tue, Sep 7, 2021 | 69.59 | 72.40 | 68.60 | 69.80 | 1597 | NASDAQ | OPGN | Fri, Sep 3, 2021 | 70.00 | 74.40 | 67.80 | 71.60 | 1596 | NASDAQ | OPGN | Thu, Sep 2, 2021 | 61.40 | 73.20 | 61.00 | 70.80 | 1595 | NASDAQ | OPGN | Wed, Sep 1, 2021 | 60.60 | 64.10 | 60.60 | 62.20 | 1594 | NASDAQ | OPGN | Tue, Aug 31, 2021 | 59.00 | 65.60 | 57.00 | 64.00 | 1593 | NASDAQ | OPGN | Mon, Aug 30, 2021 | 60.00 | 61.00 | 58.90 | 59.20 | 1592 | NASDAQ | OPGN | Fri, Aug 27, 2021 | 61.80 | 62.80 | 58.60 | 61.60 | 1591 | NASDAQ | OPGN | Thu, Aug 26, 2021 | 57.80 | 64.00 | 56.80 | 62.40 | 1590 | NASDAQ | OPGN | Wed, Aug 25, 2021 | 59.00 | 59.40 | 56.40 | 56.80 | 1589 | NASDAQ | OPGN | Tue, Aug 24, 2021 | 56.20 | 60.00 | 54.60 | 58.40 | 1588 | NASDAQ | OPGN | Mon, Aug 23, 2021 | 53.40 | 61.00 | 51.99 | 57.60 | 1587 | NASDAQ | OPGN | Fri, Aug 20, 2021 | 49.99 | 53.00 | 49.20 | 52.40 | 1586 | NASDAQ | OPGN | Thu, Aug 19, 2021 | 49.60 | 51.00 | 49.00 | 49.80 | 1585 | NASDAQ | OPGN | Wed, Aug 18, 2021 | 50.80 | 51.20 | 48.20 | 49.80 | 1584 | NASDAQ | OPGN | Tue, Aug 17, 2021 | 52.00 | 52.00 | 48.00 | 49.00 | 1583 | NASDAQ | OPGN | Mon, Aug 16, 2021 | 54.00 | 55.60 | 51.40 | 51.80 | 1582 | NASDAQ | OPGN | Fri, Aug 13, 2021 | 51.00 | 52.10 | 50.00 | 51.80 | 1581 | NASDAQ | OPGN | Thu, Aug 12, 2021 | 52.20 | 54.20 | 50.80 | 50.80 | 1580 | NASDAQ | OPGN | Wed, Aug 11, 2021 | 52.20 | 55.40 | 50.60 | 54.80 | 1579 | NASDAQ | OPGN | Tue, Aug 10, 2021 | 51.00 | 51.80 | 49.80 | 51.60 | 1578 | NASDAQ | OPGN | Mon, Aug 9, 2021 | 48.80 | 51.80 | 48.40 | 51.40 | 1577 | NASDAQ | OPGN | Fri, Aug 6, 2021 | 49.00 | 49.80 | 48.06 | 48.40 | 1576 | NASDAQ | OPGN | Thu, Aug 5, 2021 | 46.80 | 50.00 | 46.80 | 49.40 | 1575 | NASDAQ | OPGN | Wed, Aug 4, 2021 | 47.60 | 48.60 | 46.72 | 47.20 | 1574 | NASDAQ | OPGN | Tue, Aug 3, 2021 | 53.60 | 54.12 | 48.00 | 48.00 | 1573 | NASDAQ | OPGN | Mon, Aug 2, 2021 | 50.00 | 52.60 | 49.40 | 52.40 | 1572 | NASDAQ | OPGN | Fri, Jul 30, 2021 | 50.00 | 53.00 | 48.20 | 50.60 | 1571 | NASDAQ | OPGN | Thu, Jul 29, 2021 | 45.00 | 54.60 | 44.40 | 53.60 | 1570 | NASDAQ | OPGN | Wed, Jul 28, 2021 | 44.00 | 45.00 | 43.60 | 45.00 | 1569 | NASDAQ | OPGN | Tue, Jul 27, 2021 | 44.20 | 44.60 | 43.00 | 44.00 | 1568 | NASDAQ | OPGN | Mon, Jul 26, 2021 | 44.60 | 45.40 | 44.20 | 44.40 | 1567 | NASDAQ | OPGN | Fri, Jul 23, 2021 | 44.80 | 46.02 | 44.20 | 44.60 | 1566 | NASDAQ | OPGN | Thu, Jul 22, 2021 | 46.80 | 47.80 | 45.00 | 45.80 | 1565 | NASDAQ | OPGN | Wed, Jul 21, 2021 | 45.60 | 47.60 | 45.20 | 47.20 | 1564 | NASDAQ | OPGN | Tue, Jul 20, 2021 | 44.20 | 46.00 | 43.40 | 46.00 | 1563 | NASDAQ | OPGN | Mon, Jul 19, 2021 | 42.62 | 44.70 | 42.40 | 44.40 | 1562 | NASDAQ | OPGN | Fri, Jul 16, 2021 | 45.60 | 45.60 | 43.40 | 43.60 | 1561 | NASDAQ | OPGN | Thu, Jul 15, 2021 | 44.00 | 45.40 | 43.00 | 45.40 | 1560 | NASDAQ | OPGN | Wed, Jul 14, 2021 | 45.60 | 45.60 | 44.20 | 44.80 | 1559 | NASDAQ | OPGN | Tue, Jul 13, 2021 | 45.20 | 47.00 | 45.00 | 46.00 | 1558 | NASDAQ | OPGN | Mon, Jul 12, 2021 | 46.60 | 46.60 | 45.40 | 45.40 | 1557 | NASDAQ | OPGN | Fri, Jul 9, 2021 | 43.80 | 46.60 | 43.80 | 46.60 | 1556 | NASDAQ | OPGN | Thu, Jul 8, 2021 | 43.03 | 44.93 | 43.00 | 44.60 | 1555 | NASDAQ | OPGN | Wed, Jul 7, 2021 | 45.60 | 46.40 | 44.80 | 45.60 | 1554 | NASDAQ | OPGN | Tue, Jul 6, 2021 | 46.20 | 46.60 | 45.10 | 46.00 | 1553 | NASDAQ | OPGN | Fri, Jul 2, 2021 | 47.00 | 47.00 | 45.00 | 46.00 | 1552 | NASDAQ | OPGN | Thu, Jul 1, 2021 | 45.60 | 47.00 | 45.29 | 47.00 | 1551 | NASDAQ | OPGN | Wed, Jun 30, 2021 | 47.80 | 48.40 | 45.00 | 45.40 | 1550 | NASDAQ | OPGN | Tue, Jun 29, 2021 | 48.00 | 48.40 | 46.60 | 47.20 | 1549 | NASDAQ | OPGN | Mon, Jun 28, 2021 | 47.60 | 48.60 | 47.20 | 48.00 | 1548 | NASDAQ | OPGN | Fri, Jun 25, 2021 | 46.20 | 47.87 | 45.20 | 47.40 | 1547 | NASDAQ | OPGN | Thu, Jun 24, 2021 | 46.80 | 47.00 | 45.40 | 46.00 | 1546 | NASDAQ | OPGN | Wed, Jun 23, 2021 | 44.20 | 47.20 | 44.20 | 47.20 | 1545 | NASDAQ | OPGN | Tue, Jun 22, 2021 | 43.60 | 44.20 | 42.40 | 44.20 | 1544 | NASDAQ | OPGN | Mon, Jun 21, 2021 | 45.00 | 45.80 | 43.30 | 43.80 | 1543 | NASDAQ | OPGN | Fri, Jun 18, 2021 | 47.00 | 47.80 | 44.60 | 44.60 | 1542 | NASDAQ | OPGN | Thu, Jun 17, 2021 | 45.60 | 49.60 | 45.60 | 48.00 | 1541 | NASDAQ | OPGN | Wed, Jun 16, 2021 | 45.80 | 47.50 | 45.00 | 46.40 | 1540 | NASDAQ | OPGN | Tue, Jun 15, 2021 | 48.80 | 49.28 | 44.20 | 47.40 | 1539 | NASDAQ | OPGN | Mon, Jun 14, 2021 | 43.00 | 44.20 | 42.40 | 42.60 | 1538 | NASDAQ | OPGN | Fri, Jun 11, 2021 | 43.67 | 44.20 | 43.00 | 43.40 | 1537 | NASDAQ | OPGN | Thu, Jun 10, 2021 | 46.00 | 46.00 | 43.60 | 43.80 | 1536 | NASDAQ | OPGN | Wed, Jun 9, 2021 | 44.80 | 46.40 | 44.40 | 45.80 | 1535 | NASDAQ | OPGN | Tue, Jun 8, 2021 | 45.60 | 46.00 | 43.60 | 44.80 | 1534 | NASDAQ | OPGN | Mon, Jun 7, 2021 | 42.40 | 45.54 | 41.93 | 44.80 | 1533 | NASDAQ | OPGN | Fri, Jun 4, 2021 | 41.80 | 43.40 | 40.80 | 41.40 | 1532 | NASDAQ | OPGN | Thu, Jun 3, 2021 | 41.00 | 42.40 | 40.80 | 41.20 | 1531 | NASDAQ | OPGN | Wed, Jun 2, 2021 | 42.20 | 43.20 | 41.30 | 42.20 | 1530 | NASDAQ | OPGN | Tue, Jun 1, 2021 | 44.00 | 44.00 | 41.80 | 42.60 | 1529 | NASDAQ | OPGN | Fri, May 28, 2021 | 43.00 | 44.00 | 42.90 | 43.80 | 1528 | NASDAQ | OPGN | Thu, May 27, 2021 | 42.60 | 44.20 | 41.40 | 43.00 | 1527 | NASDAQ | OPGN | Wed, May 26, 2021 | 41.20 | 43.00 | 40.90 | 42.40 | 1526 | NASDAQ | OPGN | Tue, May 25, 2021 | 40.40 | 41.60 | 40.40 | 41.60 | 1525 | NASDAQ | OPGN | Mon, May 24, 2021 | 41.40 | 42.20 | 40.20 | 40.40 | 1524 | NASDAQ | OPGN | Fri, May 21, 2021 | 41.00 | 42.60 | 40.40 | 41.40 | 1523 | NASDAQ | OPGN | Thu, May 20, 2021 | 40.60 | 41.60 | 39.62 | 40.40 | 1522 | NASDAQ | OPGN | Wed, May 19, 2021 | 39.20 | 41.20 | 38.60 | 40.80 | 1521 | NASDAQ | OPGN | Tue, May 18, 2021 | 39.00 | 42.00 | 38.40 | 39.60 | 1520 | NASDAQ | OPGN | Mon, May 17, 2021 | 40.60 | 40.60 | 38.60 | 39.00 | 1519 | NASDAQ | OPGN | Fri, May 14, 2021 | 40.60 | 41.20 | 39.60 | 40.00 | 1518 | NASDAQ | OPGN | Thu, May 13, 2021 | 38.60 | 44.00 | 38.40 | 39.80 | 1517 | NASDAQ | OPGN | Wed, May 12, 2021 | 45.40 | 48.40 | 44.60 | 45.00 | 1516 | NASDAQ | OPGN | Tue, May 11, 2021 | 42.40 | 45.96 | 42.40 | 45.40 | 1515 | NASDAQ | OPGN | Mon, May 10, 2021 | 46.20 | 46.20 | 42.75 | 44.60 | 1514 | NASDAQ | OPGN | Fri, May 7, 2021 | 44.60 | 46.80 | 44.60 | 46.20 | 1513 | NASDAQ | OPGN | Thu, May 6, 2021 | 48.40 | 48.40 | 44.20 | 44.80 | 1512 | NASDAQ | OPGN | Wed, May 5, 2021 | 47.21 | 48.40 | 45.40 | 48.40 | 1511 | NASDAQ | OPGN | Tue, May 4, 2021 | 45.80 | 47.60 | 44.20 | 47.20 | 1510 | NASDAQ | OPGN | Mon, May 3, 2021 | 45.40 | 48.00 | 44.40 | 47.20 | 1509 | NASDAQ | OPGN | Fri, Apr 30, 2021 | 46.80 | 48.00 | 45.80 | 46.00 | 1508 | NASDAQ | OPGN | Thu, Apr 29, 2021 | 49.40 | 49.40 | 46.20 | 47.20 | 1507 | NASDAQ | OPGN | Wed, Apr 28, 2021 | 47.80 | 49.40 | 46.80 | 48.60 | 1506 | NASDAQ | OPGN | Tue, Apr 27, 2021 | 46.57 | 49.60 | 45.60 | 48.60 | 1505 | NASDAQ | OPGN | Mon, Apr 26, 2021 | 43.20 | 46.40 | 42.40 | 46.00 | 1504 | NASDAQ | OPGN | Fri, Apr 23, 2021 | 45.40 | 46.20 | 42.80 | 43.40 | 1503 | NASDAQ | OPGN | Thu, Apr 22, 2021 | 47.60 | 47.80 | 45.20 | 45.80 | 1502 | NASDAQ | OPGN | Wed, Apr 21, 2021 | 44.92 | 47.60 | 44.62 | 47.60 | 1501 | NASDAQ | OPGN | Tue, Apr 20, 2021 | 46.80 | 47.20 | 44.44 | 45.60 | 1500 | NASDAQ | OPGN | Mon, Apr 19, 2021 | 44.60 | 48.00 | 44.00 | 47.60 | 1499 | NASDAQ | OPGN | Fri, Apr 16, 2021 | 46.00 | 46.60 | 43.80 | 45.60 | 1498 | NASDAQ | OPGN | Thu, Apr 15, 2021 | 50.80 | 52.02 | 46.40 | 46.40 | 1497 | NASDAQ | OPGN | Wed, Apr 14, 2021 | 51.40 | 52.40 | 50.00 | 50.60 | 1496 | NASDAQ | OPGN | Tue, Apr 13, 2021 | 50.44 | 51.80 | 49.40 | 51.20 | 1495 | NASDAQ | OPGN | Mon, Apr 12, 2021 | 53.45 | 53.45 | 50.60 | 51.20 | 1494 | NASDAQ | OPGN | Fri, Apr 9, 2021 | 53.00 | 54.00 | 52.30 | 53.40 | 1493 | NASDAQ | OPGN | Thu, Apr 8, 2021 | 54.40 | 54.60 | 52.00 | 54.40 | 1492 | NASDAQ | OPGN | Wed, Apr 7, 2021 | 53.00 | 55.36 | 52.20 | 53.60 | 1491 | NASDAQ | OPGN | Tue, Apr 6, 2021 | 55.60 | 55.60 | 52.20 | 53.60 | 1490 | NASDAQ | OPGN | Mon, Apr 5, 2021 | 51.62 | 56.20 | 50.60 | 56.00 | 1489 | NASDAQ | OPGN | Thu, Apr 1, 2021 | 50.00 | 51.00 | 48.80 | 51.00 | 1488 | NASDAQ | OPGN | Wed, Mar 31, 2021 | 50.40 | 52.40 | 49.60 | 50.00 | 1487 | NASDAQ | OPGN | Tue, Mar 30, 2021 | 51.40 | 52.00 | 48.80 | 50.20 | 1486 | NASDAQ | OPGN | Mon, Mar 29, 2021 | 56.40 | 57.00 | 52.00 | 53.20 | 1485 | NASDAQ | OPGN | Fri, Mar 26, 2021 | 56.60 | 58.20 | 53.40 | 55.00 | 1484 | NASDAQ | OPGN | Thu, Mar 25, 2021 | 53.32 | 55.80 | 51.00 | 54.00 | 1483 | NASDAQ | OPGN | Wed, Mar 24, 2021 | 59.40 | 59.80 | 53.00 | 54.40 | 1482 | NASDAQ | OPGN | Tue, Mar 23, 2021 | 60.00 | 62.60 | 57.00 | 59.00 | 1481 | NASDAQ | OPGN | Mon, Mar 22, 2021 | 58.00 | 61.97 | 57.00 | 61.40 | 1480 | NASDAQ | OPGN | Fri, Mar 19, 2021 | 57.00 | 59.00 | 55.40 | 58.80 | 1479 | NASDAQ | OPGN | Thu, Mar 18, 2021 | 57.60 | 59.20 | 55.60 | 56.60 | 1478 | NASDAQ | OPGN | Wed, Mar 17, 2021 | 57.00 | 59.60 | 56.40 | 58.40 | 1477 | NASDAQ | OPGN | Tue, Mar 16, 2021 | 60.20 | 63.60 | 56.80 | 57.80 | 1476 | NASDAQ | OPGN | Mon, Mar 15, 2021 | 59.40 | 64.80 | 58.00 | 59.80 | 1475 | NASDAQ | OPGN | Fri, Mar 12, 2021 | 57.80 | 61.40 | 56.80 | 58.80 | 1474 | NASDAQ | OPGN | Thu, Mar 11, 2021 | 58.37 | 65.20 | 56.80 | 61.20 | 1473 | NASDAQ | OPGN | Wed, Mar 10, 2021 | 55.60 | 58.40 | 52.60 | 57.60 | 1472 | NASDAQ | OPGN | Tue, Mar 9, 2021 | 67.80 | 73.60 | 56.60 | 61.00 | 1471 | NASDAQ | OPGN | Mon, Mar 8, 2021 | 45.00 | 81.00 | 44.20 | 53.60 | 1470 | NASDAQ | OPGN | Fri, Mar 5, 2021 | 37.40 | 41.00 | 32.60 | 39.20 | 1469 | NASDAQ | OPGN | Thu, Mar 4, 2021 | 39.20 | 39.49 | 34.20 | 36.00 | 1468 | NASDAQ | OPGN | Wed, Mar 3, 2021 | 42.40 | 42.60 | 37.60 | 38.20 | 1467 | NASDAQ | OPGN | Tue, Mar 2, 2021 | 43.80 | 47.00 | 40.60 | 41.20 | 1466 | NASDAQ | OPGN | Mon, Mar 1, 2021 | 49.80 | 50.60 | 43.40 | 43.80 | 1465 | NASDAQ | OPGN | Fri, Feb 26, 2021 | 47.40 | 49.20 | 44.20 | 45.80 | 1464 | NASDAQ | OPGN | Thu, Feb 25, 2021 | 51.60 | 52.40 | 47.18 | 47.40 | 1463 | NASDAQ | OPGN | Wed, Feb 24, 2021 | 51.00 | 53.22 | 51.00 | 51.40 | 1462 | NASDAQ | OPGN | Tue, Feb 23, 2021 | 50.60 | 52.10 | 46.60 | 50.00 | 1461 | NASDAQ | OPGN | Mon, Feb 22, 2021 | 56.80 | 58.60 | 55.20 | 55.60 | 1460 | NASDAQ | OPGN | Fri, Feb 19, 2021 | 59.80 | 59.80 | 56.40 | 57.60 | 1459 | NASDAQ | OPGN | Thu, Feb 18, 2021 | 59.60 | 60.00 | 56.20 | 58.60 | 1458 | NASDAQ | OPGN | Wed, Feb 17, 2021 | 61.40 | 61.80 | 58.20 | 59.80 | 1457 | NASDAQ | OPGN | Tue, Feb 16, 2021 | 64.20 | 65.00 | 60.00 | 61.60 | 1456 | NASDAQ | OPGN | Fri, Feb 12, 2021 | 59.20 | 63.00 | 56.60 | 60.80 | 1455 | NASDAQ | OPGN | Thu, Feb 11, 2021 | 64.00 | 64.00 | 57.40 | 58.20 | 1454 | NASDAQ | OPGN | Wed, Feb 10, 2021 | 64.60 | 66.20 | 57.10 | 61.00 | 1453 | NASDAQ | OPGN | Tue, Feb 9, 2021 | 65.00 | 67.80 | 60.00 | 67.80 | 1452 | NASDAQ | OPGN | Mon, Feb 8, 2021 | 48.80 | 87.40 | 48.40 | 71.00 | 1451 | NASDAQ | OPGN | Fri, Feb 5, 2021 | 48.40 | 48.50 | 46.00 | 47.40 | 1450 | NASDAQ | OPGN | Thu, Feb 4, 2021 | 47.00 | 48.60 | 46.40 | 47.20 | 1449 | NASDAQ | OPGN | Wed, Feb 3, 2021 | 45.40 | 47.00 | 45.20 | 46.20 | 1448 | NASDAQ | OPGN | Tue, Feb 2, 2021 | 45.00 | 47.00 | 43.80 | 45.40 | 1447 | NASDAQ | OPGN | Mon, Feb 1, 2021 | 43.00 | 45.40 | 43.00 | 44.60 | 1446 | NASDAQ | OPGN | Fri, Jan 29, 2021 | 44.00 | 45.80 | 42.60 | 43.40 | 1445 | NASDAQ | OPGN | Thu, Jan 28, 2021 | 44.20 | 46.00 | 43.00 | 44.40 | 1444 | NASDAQ | OPGN | Wed, Jan 27, 2021 | 48.40 | 48.40 | 44.50 | 44.60 | 1443 | NASDAQ | OPGN | Tue, Jan 26, 2021 | 45.52 | 51.00 | 45.00 | 49.20 | 1442 | NASDAQ | OPGN | Mon, Jan 25, 2021 | 45.60 | 47.60 | 44.40 | 45.80 | 1441 | NASDAQ | OPGN | Fri, Jan 22, 2021 | 46.20 | 48.60 | 45.40 | 46.40 | 1440 | NASDAQ | OPGN | Thu, Jan 21, 2021 | 44.60 | 49.80 | 43.31 | 45.80 | 1439 | NASDAQ | OPGN | Wed, Jan 20, 2021 | 43.00 | 45.40 | 41.60 | 44.00 | 1438 | NASDAQ | OPGN | Tue, Jan 19, 2021 | 42.00 | 43.27 | 40.78 | 42.20 | 1437 | NASDAQ | OPGN | Fri, Jan 15, 2021 | 42.00 | 43.60 | 41.20 | 41.40 | 1436 | NASDAQ | OPGN | Thu, Jan 14, 2021 | 41.40 | 44.80 | 40.60 | 42.40 | 1435 | NASDAQ | OPGN | Wed, Jan 13, 2021 | 42.40 | 44.00 | 41.00 | 41.20 | 1434 | NASDAQ | OPGN | Tue, Jan 12, 2021 | 45.00 | 45.00 | 43.00 | 44.00 | 1433 | NASDAQ | OPGN | Mon, Jan 11, 2021 | 42.06 | 46.60 | 41.80 | 45.20 | 1432 | NASDAQ | OPGN | Fri, Jan 8, 2021 | 43.20 | 43.40 | 41.60 | 42.40 | 1431 | NASDAQ | OPGN | Thu, Jan 7, 2021 | 42.20 | 44.20 | 41.20 | 43.40 | 1430 | NASDAQ | OPGN | Wed, Jan 6, 2021 | 45.80 | 47.80 | 40.00 | 42.60 | 1429 | NASDAQ | OPGN | Tue, Jan 5, 2021 | 43.40 | 46.80 | 40.20 | 45.20 | 1428 | NASDAQ | OPGN | Mon, Jan 4, 2021 | 42.12 | 48.60 | 40.20 | 43.00 | 1427 | NASDAQ | OPGN | Thu, Dec 31, 2020 | 38.00 | 42.00 | 35.60 | 40.80 | 1426 | NASDAQ | OPGN | Wed, Dec 30, 2020 | 34.62 | 40.40 | 34.60 | 38.00 | 1425 | NASDAQ | OPGN | Tue, Dec 29, 2020 | 34.60 | 35.40 | 33.40 | 34.00 | 1424 | NASDAQ | OPGN | Mon, Dec 28, 2020 | 34.60 | 34.80 | 33.50 | 34.00 | 1423 | NASDAQ | OPGN | Thu, Dec 24, 2020 | 35.40 | 35.60 | 34.52 | 34.60 | 1422 | NASDAQ | OPGN | Wed, Dec 23, 2020 | 33.80 | 35.80 | 33.00 | 35.00 | 1421 | NASDAQ | OPGN | Tue, Dec 22, 2020 | 34.20 | 34.30 | 33.40 | 34.00 | 1420 | NASDAQ | OPGN | Mon, Dec 21, 2020 | 35.00 | 35.30 | 33.80 | 34.00 | 1419 | NASDAQ | OPGN | Fri, Dec 18, 2020 | 35.20 | 36.60 | 34.40 | 34.40 | 1418 | NASDAQ | OPGN | Thu, Dec 17, 2020 | 35.20 | 35.40 | 34.60 | 34.80 | 1417 | NASDAQ | OPGN | Wed, Dec 16, 2020 | 35.40 | 35.80 | 34.60 | 34.80 | 1416 | NASDAQ | OPGN | Tue, Dec 15, 2020 | 36.60 | 37.20 | 34.80 | 35.60 | 1415 | NASDAQ | OPGN | Mon, Dec 14, 2020 | 37.40 | 37.80 | 37.00 | 37.20 | 1414 | NASDAQ | OPGN | Fri, Dec 11, 2020 | 38.40 | 38.60 | 36.40 | 37.40 | 1413 | NASDAQ | OPGN | Thu, Dec 10, 2020 | 39.20 | 39.80 | 37.20 | 38.40 | 1412 | NASDAQ | OPGN | Wed, Dec 9, 2020 | 41.80 | 41.80 | 38.60 | 38.80 | 1411 | NASDAQ | OPGN | Tue, Dec 8, 2020 | 39.60 | 43.40 | 39.20 | 41.40 | 1410 | NASDAQ | OPGN | Mon, Dec 7, 2020 | 39.00 | 40.00 | 39.00 | 39.40 | 1409 | NASDAQ | OPGN | Fri, Dec 4, 2020 | 39.00 | 39.80 | 38.90 | 39.20 | 1408 | NASDAQ | OPGN | Thu, Dec 3, 2020 | 39.60 | 40.80 | 38.70 | 39.40 | 1407 | NASDAQ | OPGN | Wed, Dec 2, 2020 | 39.00 | 40.00 | 38.40 | 39.80 | 1406 | NASDAQ | OPGN | Tue, Dec 1, 2020 | 40.65 | 40.65 | 38.20 | 39.40 | 1405 | NASDAQ | OPGN | Mon, Nov 30, 2020 | 40.00 | 41.40 | 39.21 | 39.80 | 1404 | NASDAQ | OPGN | Fri, Nov 27, 2020 | 39.40 | 40.58 | 38.80 | 40.40 | 1403 | NASDAQ | OPGN | Wed, Nov 25, 2020 | 39.80 | 40.00 | 38.40 | 40.00 | 1402 | NASDAQ | OPGN | Tue, Nov 24, 2020 | 39.60 | 42.00 | 37.80 | 39.20 | 1401 | NASDAQ | OPGN | Mon, Nov 23, 2020 | 39.20 | 40.00 | 38.70 | 39.60 | 1400 | NASDAQ | OPGN | Fri, Nov 20, 2020 | 39.20 | 39.40 | 38.00 | 38.80 | 1399 | NASDAQ | OPGN | Thu, Nov 19, 2020 | 39.60 | 39.80 | 39.00 | 39.20 | 1398 | NASDAQ | OPGN | Wed, Nov 18, 2020 | 40.00 | 40.00 | 38.40 | 39.40 | 1397 | NASDAQ | OPGN | Tue, Nov 17, 2020 | 40.00 | 40.55 | 39.20 | 39.40 | 1396 | NASDAQ | OPGN | Mon, Nov 16, 2020 | 41.00 | 41.00 | 39.00 | 39.80 | 1395 | NASDAQ | OPGN | Fri, Nov 13, 2020 | 40.60 | 41.60 | 40.00 | 41.00 | 1394 | NASDAQ | OPGN | Thu, Nov 12, 2020 | 43.60 | 43.80 | 38.60 | 39.80 | 1393 | NASDAQ | OPGN | Wed, Nov 11, 2020 | 42.80 | 47.00 | 42.40 | 45.80 | 1392 | NASDAQ | OPGN | Tue, Nov 10, 2020 | 42.60 | 43.00 | 41.60 | 42.80 | 1391 | NASDAQ | OPGN | Mon, Nov 9, 2020 | 43.00 | 43.00 | 42.00 | 42.20 | 1390 | NASDAQ | OPGN | Fri, Nov 6, 2020 | 42.80 | 43.20 | 41.60 | 42.40 | 1389 | NASDAQ | OPGN | Thu, Nov 5, 2020 | 42.80 | 44.20 | 42.40 | 42.60 | 1388 | NASDAQ | OPGN | Wed, Nov 4, 2020 | 43.80 | 43.80 | 42.00 | 42.80 | 1387 | NASDAQ | OPGN | Tue, Nov 3, 2020 | 41.80 | 42.60 | 41.40 | 42.20 | 1386 | NASDAQ | OPGN | Mon, Nov 2, 2020 | 42.80 | 43.54 | 41.20 | 41.40 | 1385 | NASDAQ | OPGN | Fri, Oct 30, 2020 | 42.60 | 44.20 | 41.80 | 42.60 | 1384 | NASDAQ | OPGN | Thu, Oct 29, 2020 | 43.40 | 44.00 | 42.60 | 43.20 | 1383 | NASDAQ | OPGN | Wed, Oct 28, 2020 | 44.40 | 45.00 | 43.00 | 43.80 | 1382 | NASDAQ | OPGN | Tue, Oct 27, 2020 | 47.20 | 47.90 | 44.40 | 44.80 | 1381 | NASDAQ | OPGN | Mon, Oct 26, 2020 | 48.20 | 49.40 | 46.60 | 47.00 | 1380 | NASDAQ | OPGN | Fri, Oct 23, 2020 | 47.60 | 51.00 | 47.00 | 49.40 | 1379 | NASDAQ | OPGN | Thu, Oct 22, 2020 | 47.60 | 48.80 | 47.00 | 48.00 | 1378 | NASDAQ | OPGN | Wed, Oct 21, 2020 | 48.00 | 49.00 | 46.40 | 47.40 | 1377 | NASDAQ | OPGN | Tue, Oct 20, 2020 | 46.60 | 48.40 | 45.46 | 48.00 | 1376 | NASDAQ | OPGN | Mon, Oct 19, 2020 | 48.00 | 48.40 | 45.20 | 46.40 | 1375 | NASDAQ | OPGN | Fri, Oct 16, 2020 | 47.80 | 48.40 | 46.60 | 47.40 | 1374 | NASDAQ | OPGN | Thu, Oct 15, 2020 | 50.00 | 50.00 | 47.20 | 47.80 | 1373 | NASDAQ | OPGN | Wed, Oct 14, 2020 | 49.80 | 50.40 | 48.14 | 49.40 | 1372 | NASDAQ | OPGN | Tue, Oct 13, 2020 | 47.20 | 48.80 | 46.00 | 47.20 | 1371 | NASDAQ | OPGN | Mon, Oct 12, 2020 | 49.60 | 49.60 | 47.40 | 48.20 | 1370 | NASDAQ | OPGN | Fri, Oct 9, 2020 | 46.60 | 50.80 | 46.30 | 49.40 | 1369 | NASDAQ | OPGN | Thu, Oct 8, 2020 | 45.60 | 46.40 | 44.60 | 46.40 | 1368 | NASDAQ | OPGN | Wed, Oct 7, 2020 | 46.00 | 48.00 | 44.80 | 46.00 | 1367 | NASDAQ | OPGN | Tue, Oct 6, 2020 | 44.20 | 48.00 | 43.40 | 46.40 | 1366 | NASDAQ | OPGN | Mon, Oct 5, 2020 | 43.40 | 44.60 | 43.06 | 43.60 | 1365 | NASDAQ | OPGN | Fri, Oct 2, 2020 | 42.00 | 43.40 | 41.80 | 43.00 | 1364 | NASDAQ | OPGN | Thu, Oct 1, 2020 | 41.60 | 43.20 | 41.40 | 43.00 | 1363 | NASDAQ | OPGN | Wed, Sep 30, 2020 | 43.20 | 43.80 | 41.80 | 42.40 | 1362 | NASDAQ | OPGN | Tue, Sep 29, 2020 | 42.20 | 43.00 | 41.20 | 42.40 | 1361 | NASDAQ | OPGN | Mon, Sep 28, 2020 | 43.22 | 45.60 | 41.80 | 44.00 | 1360 | NASDAQ | OPGN | Fri, Sep 25, 2020 | 41.40 | 41.80 | 40.40 | 41.20 | 1359 | NASDAQ | OPGN | Thu, Sep 24, 2020 | 39.40 | 41.82 | 38.02 | 41.40 | 1358 | NASDAQ | OPGN | Wed, Sep 23, 2020 | 42.80 | 42.80 | 40.20 | 40.60 | 1357 | NASDAQ | OPGN | Tue, Sep 22, 2020 | 43.00 | 43.20 | 41.20 | 42.40 | 1356 | NASDAQ | OPGN | Mon, Sep 21, 2020 | 42.80 | 43.80 | 42.20 | 43.00 | 1355 | NASDAQ | OPGN | Fri, Sep 18, 2020 | 43.00 | 44.00 | 42.80 | 43.40 | 1354 | NASDAQ | OPGN | Thu, Sep 17, 2020 | 43.20 | 44.80 | 42.60 | 42.80 | 1353 | NASDAQ | OPGN | Wed, Sep 16, 2020 | 43.80 | 44.10 | 43.20 | 43.60 | 1352 | NASDAQ | OPGN | Tue, Sep 15, 2020 | 43.20 | 43.80 | 42.70 | 43.60 | 1351 | NASDAQ | OPGN | Mon, Sep 14, 2020 | 43.20 | 44.00 | 42.40 | 43.60 | 1350 | NASDAQ | OPGN | Fri, Sep 11, 2020 | 44.20 | 44.20 | 42.40 | 43.40 | 1349 | NASDAQ | OPGN | Thu, Sep 10, 2020 | 43.00 | 45.80 | 42.40 | 44.20 | 1348 | NASDAQ | OPGN | Wed, Sep 9, 2020 | 43.20 | 43.80 | 42.60 | 43.20 | 1347 | NASDAQ | OPGN | Tue, Sep 8, 2020 | 43.80 | 43.80 | 42.20 | 42.80 | 1346 | NASDAQ | OPGN | Fri, Sep 4, 2020 | 42.20 | 44.80 | 42.00 | 44.40 | 1345 | NASDAQ | OPGN | Thu, Sep 3, 2020 | 43.40 | 44.60 | 42.20 | 43.00 | 1344 | NASDAQ | OPGN | Wed, Sep 2, 2020 | 42.60 | 45.00 | 42.00 | 44.20 | 1343 | NASDAQ | OPGN | Tue, Sep 1, 2020 | 42.40 | 43.80 | 42.00 | 42.20 | 1342 | NASDAQ | OPGN | Mon, Aug 31, 2020 | 44.20 | 44.80 | 42.40 | 42.60 | 1341 | NASDAQ | OPGN | Fri, Aug 28, 2020 | 44.80 | 46.60 | 43.80 | 44.20 | 1340 | NASDAQ | OPGN | Thu, Aug 27, 2020 | 45.60 | 45.80 | 43.40 | 45.20 | 1339 | NASDAQ | OPGN | Wed, Aug 26, 2020 | 45.40 | 47.20 | 45.40 | 46.00 | 1338 | NASDAQ | OPGN | Tue, Aug 25, 2020 | 44.60 | 46.80 | 43.80 | 46.20 | 1337 | NASDAQ | OPGN | Mon, Aug 24, 2020 | 50.00 | 50.28 | 44.00 | 44.80 | 1336 | NASDAQ | OPGN | Fri, Aug 21, 2020 | 50.20 | 54.60 | 46.80 | 52.00 | 1335 | NASDAQ | OPGN | Thu, Aug 20, 2020 | 71.00 | 71.00 | 50.60 | 53.40 | 1334 | NASDAQ | OPGN | Wed, Aug 19, 2020 | 41.80 | 43.60 | 40.60 | 41.00 | 1333 | NASDAQ | OPGN | Tue, Aug 18, 2020 | 42.40 | 43.33 | 40.20 | 41.40 | 1332 | NASDAQ | OPGN | Mon, Aug 17, 2020 | 44.40 | 44.40 | 41.80 | 42.40 | 1331 | NASDAQ | OPGN | Fri, Aug 14, 2020 | 45.40 | 47.60 | 44.00 | 44.20 | 1330 | NASDAQ | OPGN | Thu, Aug 13, 2020 | 49.20 | 49.80 | 44.00 | 45.80 | 1329 | NASDAQ | OPGN | Wed, Aug 12, 2020 | 50.40 | 57.20 | 49.40 | 52.20 | 1328 | NASDAQ | OPGN | Tue, Aug 11, 2020 | 63.60 | 63.80 | 50.80 | 51.20 | 1327 | NASDAQ | OPGN | Mon, Aug 10, 2020 | 74.80 | 75.20 | 62.20 | 62.80 | 1326 | NASDAQ | OPGN | Fri, Aug 7, 2020 | 49.85 | 88.80 | 43.00 | 67.40 | 1325 | NASDAQ | OPGN | Thu, Aug 6, 2020 | 47.00 | 47.60 | 44.00 | 44.20 | 1324 | NASDAQ | OPGN | Wed, Aug 5, 2020 | 45.00 | 47.80 | 44.80 | 47.00 | 1323 | NASDAQ | OPGN | Tue, Aug 4, 2020 | 43.40 | 44.80 | 43.10 | 44.40 | 1322 | NASDAQ | OPGN | Mon, Aug 3, 2020 | 43.60 | 46.60 | 42.80 | 43.20 | 1321 | NASDAQ | OPGN | Fri, Jul 31, 2020 | 45.20 | 45.20 | 43.00 | 43.20 | 1320 | NASDAQ | OPGN | Thu, Jul 30, 2020 | 43.20 | 46.40 | 41.60 | 45.20 | 1319 | NASDAQ | OPGN | Wed, Jul 29, 2020 | 42.00 | 44.80 | 41.60 | 43.20 | 1318 | NASDAQ | OPGN | Tue, Jul 28, 2020 | 43.00 | 44.60 | 41.40 | 42.00 | 1317 | NASDAQ | OPGN | Mon, Jul 27, 2020 | 42.60 | 43.80 | 41.20 | 43.40 | 1316 | NASDAQ | OPGN | Fri, Jul 24, 2020 | 41.80 | 42.80 | 40.60 | 42.00 | 1315 | NASDAQ | OPGN | Thu, Jul 23, 2020 | 44.60 | 45.32 | 40.80 | 43.40 | 1314 | NASDAQ | OPGN | Wed, Jul 22, 2020 | 47.60 | 49.60 | 44.30 | 45.20 | 1313 | NASDAQ | OPGN | Tue, Jul 21, 2020 | 48.40 | 50.60 | 45.40 | 48.80 | 1312 | NASDAQ | OPGN | Mon, Jul 20, 2020 | 43.80 | 49.10 | 43.20 | 47.00 | 1311 | NASDAQ | OPGN | Fri, Jul 17, 2020 | 43.80 | 45.00 | 42.40 | 43.20 | 1310 | NASDAQ | OPGN | Thu, Jul 16, 2020 | 40.40 | 45.80 | 39.58 | 43.80 | 1309 | NASDAQ | OPGN | Wed, Jul 15, 2020 | 39.80 | 41.60 | 37.60 | 40.60 | 1308 | NASDAQ | OPGN | Tue, Jul 14, 2020 | 41.20 | 41.20 | 38.00 | 39.60 | 1307 | NASDAQ | OPGN | Mon, Jul 13, 2020 | 43.60 | 44.80 | 41.00 | 41.20 | 1306 | NASDAQ | OPGN | Fri, Jul 10, 2020 | 42.00 | 43.40 | 41.40 | 43.00 | 1305 | NASDAQ | OPGN | Thu, Jul 9, 2020 | 43.20 | 45.60 | 41.00 | 42.00 | 1304 | NASDAQ | OPGN | Wed, Jul 8, 2020 | 41.40 | 45.00 | 40.60 | 43.00 | 1303 | NASDAQ | OPGN | Tue, Jul 7, 2020 | 40.60 | 42.80 | 40.20 | 41.40 | 1302 | NASDAQ | OPGN | Mon, Jul 6, 2020 | 40.60 | 41.60 | 40.20 | 41.00 | 1301 | NASDAQ | OPGN | Thu, Jul 2, 2020 | 42.60 | 42.84 | 40.40 | 41.40 | 1300 | NASDAQ | OPGN | Wed, Jul 1, 2020 | 41.20 | 42.60 | 39.60 | 42.20 | 1299 | NASDAQ | OPGN | Tue, Jun 30, 2020 | 40.00 | 41.60 | 39.20 | 40.80 | 1298 | NASDAQ | OPGN | Mon, Jun 29, 2020 | 42.80 | 42.80 | 39.00 | 40.80 | 1297 | NASDAQ | OPGN | Fri, Jun 26, 2020 | 41.40 | 45.00 | 39.60 | 42.20 | 1296 | NASDAQ | OPGN | Thu, Jun 25, 2020 | 39.80 | 41.00 | 39.00 | 40.20 | 1295 | NASDAQ | OPGN | Wed, Jun 24, 2020 | 39.00 | 40.00 | 38.40 | 39.80 | 1294 | NASDAQ | OPGN | Tue, Jun 23, 2020 | 40.00 | 40.40 | 38.80 | 39.80 | 1293 | NASDAQ | OPGN | Mon, Jun 22, 2020 | 41.20 | 42.40 | 40.20 | 40.60 | 1292 | NASDAQ | OPGN | Fri, Jun 19, 2020 | 40.40 | 44.60 | 40.40 | 41.20 | 1291 | NASDAQ | OPGN | Thu, Jun 18, 2020 | 39.00 | 41.80 | 38.80 | 40.20 | 1290 | NASDAQ | OPGN | Wed, Jun 17, 2020 | 40.00 | 40.60 | 39.40 | 40.60 | 1289 | NASDAQ | OPGN | Tue, Jun 16, 2020 | 40.00 | 41.40 | 39.40 | 40.00 | 1288 | NASDAQ | OPGN | Mon, Jun 15, 2020 | 39.00 | 41.00 | 37.40 | 40.00 | 1287 | NASDAQ | OPGN | Fri, Jun 12, 2020 | 41.40 | 41.40 | 38.20 | 40.00 | 1286 | NASDAQ | OPGN | Thu, Jun 11, 2020 | 40.00 | 40.40 | 37.40 | 37.60 | 1285 | NASDAQ | OPGN | Wed, Jun 10, 2020 | 43.80 | 44.00 | 39.80 | 41.60 | 1284 | NASDAQ | OPGN | Tue, Jun 9, 2020 | 44.80 | 45.38 | 40.00 | 44.40 | 1283 | NASDAQ | OPGN | Mon, Jun 8, 2020 | 39.40 | 41.20 | 38.00 | 39.80 | 1282 | NASDAQ | OPGN | Fri, Jun 5, 2020 | 38.60 | 39.00 | 37.20 | 39.00 | 1281 | NASDAQ | OPGN | Thu, Jun 4, 2020 | 39.00 | 39.20 | 38.00 | 39.00 | 1280 | NASDAQ | OPGN | Wed, Jun 3, 2020 | 41.40 | 41.40 | 39.00 | 39.60 | 1279 | NASDAQ | OPGN | Tue, Jun 2, 2020 | 39.00 | 39.80 | 38.30 | 39.40 | 1278 | NASDAQ | OPGN | Mon, Jun 1, 2020 | 38.60 | 39.60 | 37.40 | 39.40 | 1277 | NASDAQ | OPGN | Fri, May 29, 2020 | 39.20 | 39.60 | 37.60 | 38.80 | 1276 | NASDAQ | OPGN | Thu, May 28, 2020 | 41.00 | 43.40 | 39.00 | 39.80 | 1275 | NASDAQ | OPGN | Wed, May 27, 2020 | 42.00 | 42.45 | 39.20 | 39.80 | 1274 | NASDAQ | OPGN | Tue, May 26, 2020 | 41.80 | 43.80 | 40.00 | 42.00 | 1273 | NASDAQ | OPGN | Fri, May 22, 2020 | 38.80 | 41.60 | 38.20 | 40.80 | 1272 | NASDAQ | OPGN | Thu, May 21, 2020 | 39.80 | 40.60 | 38.40 | 38.60 | 1271 | NASDAQ | OPGN | Wed, May 20, 2020 | 41.40 | 41.55 | 39.80 | 40.20 | 1270 | NASDAQ | OPGN | Tue, May 19, 2020 | 38.60 | 42.80 | 38.20 | 41.60 | 1269 | NASDAQ | OPGN | Mon, May 18, 2020 | 40.00 | 40.62 | 38.40 | 39.20 | 1268 | NASDAQ | OPGN | Fri, May 15, 2020 | 41.60 | 41.60 | 38.60 | 39.40 | 1267 | NASDAQ | OPGN | Thu, May 14, 2020 | 38.80 | 41.80 | 36.20 | 41.20 | 1266 | NASDAQ | OPGN | Wed, May 13, 2020 | 41.40 | 41.60 | 36.80 | 38.80 | 1265 | NASDAQ | OPGN | Tue, May 12, 2020 | 42.00 | 42.56 | 40.20 | 40.60 | 1264 | NASDAQ | OPGN | Mon, May 11, 2020 | 40.00 | 42.80 | 39.80 | 41.60 | 1263 | NASDAQ | OPGN | Fri, May 8, 2020 | 41.40 | 42.00 | 37.80 | 40.80 | 1262 | NASDAQ | OPGN | Thu, May 7, 2020 | 45.20 | 46.00 | 42.60 | 44.80 | 1261 | NASDAQ | OPGN | Wed, May 6, 2020 | 46.20 | 47.00 | 44.20 | 45.00 | 1260 | NASDAQ | OPGN | Tue, May 5, 2020 | 46.40 | 48.00 | 45.80 | 46.20 | 1259 | NASDAQ | OPGN | Mon, May 4, 2020 | 43.80 | 47.00 | 43.60 | 46.20 | 1258 | NASDAQ | OPGN | Fri, May 1, 2020 | 44.20 | 46.00 | 43.00 | 44.40 | 1257 | NASDAQ | OPGN | Thu, Apr 30, 2020 | 44.80 | 46.20 | 44.20 | 45.80 | 1256 | NASDAQ | OPGN | Wed, Apr 29, 2020 | 45.60 | 46.80 | 45.00 | 45.60 | 1255 | NASDAQ | OPGN | Tue, Apr 28, 2020 | 49.00 | 49.00 | 45.00 | 46.20 | 1254 | NASDAQ | OPGN | Mon, Apr 27, 2020 | 44.60 | 49.80 | 44.60 | 47.80 | 1253 | NASDAQ | OPGN | Fri, Apr 24, 2020 | 43.00 | 45.20 | 41.20 | 44.20 | 1252 | NASDAQ | OPGN | Thu, Apr 23, 2020 | 45.00 | 45.38 | 41.80 | 43.00 | 1251 | NASDAQ | OPGN | Wed, Apr 22, 2020 | 45.40 | 45.80 | 44.00 | 44.20 | 1250 | NASDAQ | OPGN | Tue, Apr 21, 2020 | 46.80 | 47.80 | 43.20 | 45.00 | 1249 | NASDAQ | OPGN | Mon, Apr 20, 2020 | 49.80 | 50.40 | 44.00 | 46.00 | 1248 | NASDAQ | OPGN | Fri, Apr 17, 2020 | 50.80 | 52.30 | 47.20 | 48.80 | 1247 | NASDAQ | OPGN | Thu, Apr 16, 2020 | 47.80 | 55.60 | 46.00 | 51.80 | 1246 | NASDAQ | OPGN | Wed, Apr 15, 2020 | 46.00 | 47.60 | 43.20 | 46.00 | 1245 | NASDAQ | OPGN | Tue, Apr 14, 2020 | 47.80 | 49.20 | 44.00 | 46.80 | 1244 | NASDAQ | OPGN | Mon, Apr 13, 2020 | 42.60 | 51.60 | 42.60 | 47.80 | 1243 | NASDAQ | OPGN | Thu, Apr 9, 2020 | 44.20 | 44.80 | 41.20 | 43.80 | 1242 | NASDAQ | OPGN | Wed, Apr 8, 2020 | 43.00 | 44.80 | 42.01 | 44.20 | 1241 | NASDAQ | OPGN | Tue, Apr 7, 2020 | 46.00 | 46.00 | 41.00 | 43.20 | 1240 | NASDAQ | OPGN | Mon, Apr 6, 2020 | 49.40 | 50.00 | 44.80 | 46.40 | 1239 | NASDAQ | OPGN | Fri, Apr 3, 2020 | 51.00 | 53.40 | 49.60 | 49.60 | 1238 | NASDAQ | OPGN | Thu, Apr 2, 2020 | 50.00 | 53.80 | 48.80 | 51.40 | 1237 | NASDAQ | OPGN | Wed, Apr 1, 2020 | 47.40 | 49.00 | 46.60 | 47.80 | 1236 | NASDAQ | OPGN | Tue, Mar 31, 2020 | 54.00 | 54.00 | 47.00 | 51.00 | 1235 | NASDAQ | OPGN | Mon, Mar 30, 2020 | 60.40 | 65.77 | 53.20 | 54.00 | 1234 | NASDAQ | OPGN | Fri, Mar 27, 2020 | 57.40 | 59.80 | 55.80 | 58.80 | 1233 | NASDAQ | OPGN | Thu, Mar 26, 2020 | 54.00 | 61.00 | 53.20 | 55.20 | 1232 | NASDAQ | OPGN | Wed, Mar 25, 2020 | 61.80 | 61.80 | 53.20 | 54.40 | 1231 | NASDAQ | OPGN | Tue, Mar 24, 2020 | 63.80 | 65.00 | 56.00 | 59.80 | 1230 | NASDAQ | OPGN | Mon, Mar 23, 2020 | 59.40 | 64.00 | 58.00 | 62.60 | 1229 | NASDAQ | OPGN | Fri, Mar 20, 2020 | 59.60 | 64.40 | 54.40 | 59.60 | 1228 | NASDAQ | OPGN | Thu, Mar 19, 2020 | 54.00 | 66.00 | 54.00 | 57.10 | 1227 | NASDAQ | OPGN | Wed, Mar 18, 2020 | 59.40 | 62.40 | 48.00 | 53.20 | 1226 | NASDAQ | OPGN | Tue, Mar 17, 2020 | 77.60 | 97.60 | 56.60 | 63.80 | 1225 | NASDAQ | OPGN | Mon, Mar 16, 2020 | 68.40 | 115.20 | 58.60 | 80.80 | 1224 | NASDAQ | OPGN | Fri, Mar 13, 2020 | 39.60 | 43.00 | 35.00 | 40.20 | 1223 | NASDAQ | OPGN | Thu, Mar 12, 2020 | 35.00 | 40.20 | 30.40 | 38.20 | 1222 | NASDAQ | OPGN | Wed, Mar 11, 2020 | 43.00 | 45.95 | 41.00 | 41.40 | 1221 | NASDAQ | OPGN | Tue, Mar 10, 2020 | 63.00 | 71.80 | 41.60 | 45.60 | 1220 | NASDAQ | OPGN | Mon, Mar 9, 2020 | 63.00 | 63.00 | 49.80 | 53.60 | 1219 | NASDAQ | OPGN | Fri, Mar 6, 2020 | 63.00 | 63.80 | 55.40 | 60.80 | 1218 | NASDAQ | OPGN | Thu, Mar 5, 2020 | 66.20 | 66.80 | 61.40 | 63.00 | 1217 | NASDAQ | OPGN | Wed, Mar 4, 2020 | 73.00 | 76.00 | 62.30 | 64.20 | 1216 | NASDAQ | OPGN | Tue, Mar 3, 2020 | 65.80 | 80.00 | 49.20 | 78.40 | 1215 | NASDAQ | OPGN | Mon, Mar 2, 2020 | 72.60 | 76.60 | 61.20 | 68.20 | 1214 | NASDAQ | OPGN | Fri, Feb 28, 2020 | 63.00 | 84.00 | 53.00 | 67.80 | 1213 | NASDAQ | OPGN | Thu, Feb 27, 2020 | 35.00 | 42.00 | 30.40 | 40.80 | 1212 | NASDAQ | OPGN | Wed, Feb 26, 2020 | 29.20 | 31.20 | 29.00 | 29.72 | 1211 | NASDAQ | OPGN | Tue, Feb 25, 2020 | 33.00 | 33.00 | 29.00 | 29.80 | 1210 | NASDAQ | OPGN | Mon, Feb 24, 2020 | 32.00 | 34.40 | 30.80 | 32.80 | 1209 | NASDAQ | OPGN | Fri, Feb 21, 2020 | 36.20 | 36.20 | 31.00 | 32.40 | 1208 | NASDAQ | OPGN | Thu, Feb 20, 2020 | 37.20 | 38.00 | 32.80 | 34.00 | 1207 | NASDAQ | OPGN | Wed, Feb 19, 2020 | 34.00 | 35.40 | 33.20 | 35.00 | 1206 | NASDAQ | OPGN | Tue, Feb 18, 2020 | 34.80 | 34.80 | 32.20 | 34.00 | 1205 | NASDAQ | OPGN | Fri, Feb 14, 2020 | 33.40 | 33.68 | 32.20 | 32.60 | 1204 | NASDAQ | OPGN | Thu, Feb 13, 2020 | 33.40 | 34.41 | 33.00 | 33.40 | 1203 | NASDAQ | OPGN | Wed, Feb 12, 2020 | 35.20 | 36.00 | 33.40 | 34.00 | 1202 | NASDAQ | OPGN | Tue, Feb 11, 2020 | 35.40 | 37.00 | 35.20 | 35.60 | 1201 | NASDAQ | OPGN | Mon, Feb 10, 2020 | 37.60 | 38.00 | 34.80 | 35.20 | 1200 | NASDAQ | OPGN | Fri, Feb 7, 2020 | 34.40 | 37.40 | 34.00 | 36.40 | 1199 | NASDAQ | OPGN | Thu, Feb 6, 2020 | 36.00 | 36.60 | 34.00 | 34.40 | 1198 | NASDAQ | OPGN | Wed, Feb 5, 2020 | 36.20 | 40.58 | 36.20 | 38.20 | 1197 | NASDAQ | OPGN | Tue, Feb 4, 2020 | 43.80 | 44.60 | 35.40 | 36.00 | 1196 | NASDAQ | OPGN | Mon, Feb 3, 2020 | 33.20 | 56.60 | 32.00 | 45.40 | 1195 | NASDAQ | OPGN | Fri, Jan 31, 2020 | 33.00 | 33.60 | 30.60 | 31.40 | 1194 | NASDAQ | OPGN | Thu, Jan 30, 2020 | 30.80 | 32.40 | 28.20 | 30.40 | 1193 | NASDAQ | OPGN | Wed, Jan 29, 2020 | 29.60 | 29.80 | 27.80 | 28.40 | 1192 | NASDAQ | OPGN | Tue, Jan 28, 2020 | 30.80 | 30.80 | 28.40 | 30.00 | 1191 | NASDAQ | OPGN | Mon, Jan 27, 2020 | 36.00 | 36.32 | 32.00 | 33.40 | 1190 | NASDAQ | OPGN | Fri, Jan 24, 2020 | 30.80 | 35.00 | 30.20 | 34.20 | 1189 | NASDAQ | OPGN | Thu, Jan 23, 2020 | 32.60 | 33.00 | 30.60 | 30.80 | 1188 | NASDAQ | OPGN | Wed, Jan 22, 2020 | 35.00 | 35.80 | 32.80 | 34.00 | 1187 | NASDAQ | OPGN | Tue, Jan 21, 2020 | 39.20 | 41.02 | 31.40 | 35.20 | 1186 | NASDAQ | OPGN | Fri, Jan 17, 2020 | 36.00 | 42.60 | 33.40 | 38.20 | 1185 | NASDAQ | OPGN | Thu, Jan 16, 2020 | 31.20 | 34.00 | 30.00 | 33.00 | 1184 | NASDAQ | OPGN | Wed, Jan 15, 2020 | 33.40 | 33.80 | 30.60 | 31.20 | 1183 | NASDAQ | OPGN | Tue, Jan 14, 2020 | 28.60 | 32.60 | 27.20 | 32.40 | 1182 | NASDAQ | OPGN | Mon, Jan 13, 2020 | 27.20 | 34.00 | 26.80 | 30.40 | 1181 | NASDAQ | OPGN | Fri, Jan 10, 2020 | 25.60 | 27.50 | 25.00 | 27.20 | 1180 | NASDAQ | OPGN | Thu, Jan 9, 2020 | 27.00 | 28.00 | 25.60 | 26.00 | 1179 | NASDAQ | OPGN | Wed, Jan 8, 2020 | 24.00 | 26.80 | 23.40 | 26.40 | 1178 | NASDAQ | OPGN | Tue, Jan 7, 2020 | 25.40 | 25.60 | 24.00 | 24.60 | 1177 | NASDAQ | OPGN | Mon, Jan 6, 2020 | 22.60 | 26.00 | 22.60 | 25.40 | 1176 | NASDAQ | OPGN | Fri, Jan 3, 2020 | 23.00 | 23.40 | 22.20 | 22.80 | 1175 | NASDAQ | OPGN | Thu, Jan 2, 2020 | 23.00 | 23.88 | 22.40 | 23.13 | 1174 | NASDAQ | OPGN | Tue, Dec 31, 2019 | 23.20 | 23.20 | 20.40 | 22.60 | 1173 | NASDAQ | OPGN | Mon, Dec 30, 2019 | 25.80 | 26.20 | 21.21 | 23.50 | 1172 | NASDAQ | OPGN | Fri, Dec 27, 2019 | 26.20 | 26.40 | 24.60 | 26.20 | 1171 | NASDAQ | OPGN | Thu, Dec 26, 2019 | 26.60 | 27.40 | 25.20 | 26.40 | 1170 | NASDAQ | OPGN | Tue, Dec 24, 2019 | 27.20 | 27.80 | 26.00 | 26.60 | 1169 | NASDAQ | OPGN | Mon, Dec 23, 2019 | 27.80 | 31.60 | 27.80 | 27.86 | 1168 | NASDAQ | OPGN | Fri, Dec 20, 2019 | 28.20 | 28.80 | 27.40 | 28.80 | 1167 | NASDAQ | OPGN | Thu, Dec 19, 2019 | 28.80 | 29.20 | 27.20 | 28.00 | 1166 | NASDAQ | OPGN | Wed, Dec 18, 2019 | 26.20 | 28.65 | 25.20 | 28.00 | 1165 | NASDAQ | OPGN | Tue, Dec 17, 2019 | 24.20 | 26.80 | 23.60 | 26.40 | 1164 | NASDAQ | OPGN | Mon, Dec 16, 2019 | 25.00 | 25.00 | 23.60 | 23.80 | 1163 | NASDAQ | OPGN | Fri, Dec 13, 2019 | 24.00 | 25.00 | 22.60 | 24.60 | 1162 | NASDAQ | OPGN | Thu, Dec 12, 2019 | 23.40 | 23.80 | 23.20 | 23.55 | 1161 | NASDAQ | OPGN | Wed, Dec 11, 2019 | 23.02 | 24.00 | 23.02 | 23.40 | 1160 | NASDAQ | OPGN | Tue, Dec 10, 2019 | 22.80 | 23.40 | 22.80 | 22.80 | 1159 | NASDAQ | OPGN | Mon, Dec 9, 2019 | 23.80 | 23.87 | 22.00 | 23.40 | 1158 | NASDAQ | OPGN | Fri, Dec 6, 2019 | 24.00 | 24.40 | 22.00 | 23.40 | 1157 | NASDAQ | OPGN | Thu, Dec 5, 2019 | 25.40 | 26.60 | 23.20 | 23.80 | 1156 | NASDAQ | OPGN | Wed, Dec 4, 2019 | 25.00 | 26.80 | 23.00 | 25.20 | 1155 | NASDAQ | OPGN | Tue, Dec 3, 2019 | 24.80 | 25.00 | 23.17 | 24.60 | 1154 | NASDAQ | OPGN | Mon, Dec 2, 2019 | 25.00 | 25.42 | 23.80 | 25.00 | 1153 | NASDAQ | OPGN | Fri, Nov 29, 2019 | 24.00 | 24.80 | 23.22 | 24.20 | 1152 | NASDAQ | OPGN | Wed, Nov 27, 2019 | 23.00 | 25.20 | 22.80 | 24.40 | 1151 | NASDAQ | OPGN | Tue, Nov 26, 2019 | 25.00 | 25.00 | 22.80 | 23.00 | 1150 | NASDAQ | OPGN | Mon, Nov 25, 2019 | 25.80 | 25.80 | 23.20 | 24.80 | 1149 | NASDAQ | OPGN | Fri, Nov 22, 2019 | 20.80 | 26.20 | 20.50 | 25.40 | 1148 | NASDAQ | OPGN | Thu, Nov 21, 2019 | 20.00 | 21.40 | 19.20 | 20.80 | 1147 | NASDAQ | OPGN | Wed, Nov 20, 2019 | 20.00 | 21.20 | 19.40 | 20.40 | 1146 | NASDAQ | OPGN | Tue, Nov 19, 2019 | 22.60 | 22.60 | 20.40 | 21.20 | 1145 | NASDAQ | OPGN | Mon, Nov 18, 2019 | 21.80 | 23.00 | 20.80 | 22.10 | 1144 | NASDAQ | OPGN | Fri, Nov 15, 2019 | 21.00 | 21.40 | 18.40 | 21.40 | 1143 | NASDAQ | OPGN | Thu, Nov 14, 2019 | 22.40 | 22.40 | 20.00 | 20.60 | 1142 | NASDAQ | OPGN | Wed, Nov 13, 2019 | 23.60 | 24.20 | 22.10 | 22.40 | 1141 | NASDAQ | OPGN | Tue, Nov 12, 2019 | 26.40 | 29.00 | 24.20 | 24.60 | 1140 | NASDAQ | OPGN | Mon, Nov 11, 2019 | 25.20 | 28.40 | 24.00 | 26.40 | 1139 | NASDAQ | OPGN | Fri, Nov 8, 2019 | 24.60 | 26.42 | 24.60 | 25.20 | 1138 | NASDAQ | OPGN | Thu, Nov 7, 2019 | 23.80 | 27.60 | 23.00 | 26.40 | 1137 | NASDAQ | OPGN | Wed, Nov 6, 2019 | 25.60 | 26.60 | 25.00 | 26.40 | 1136 | NASDAQ | OPGN | Tue, Nov 5, 2019 | 27.00 | 27.00 | 25.20 | 25.40 | 1135 | NASDAQ | OPGN | Mon, Nov 4, 2019 | 28.00 | 28.40 | 26.60 | 27.20 | 1134 | NASDAQ | OPGN | Fri, Nov 1, 2019 | 27.40 | 28.60 | 26.40 | 27.20 | 1133 | NASDAQ | OPGN | Thu, Oct 31, 2019 | 27.20 | 29.48 | 25.20 | 26.40 | 1132 | NASDAQ | OPGN | Wed, Oct 30, 2019 | 29.00 | 29.80 | 27.00 | 27.20 | 1131 | NASDAQ | OPGN | Tue, Oct 29, 2019 | 32.20 | 32.60 | 28.60 | 29.69 | 1130 | NASDAQ | OPGN | Mon, Oct 28, 2019 | 31.00 | 33.80 | 29.60 | 32.20 | 1129 | NASDAQ | OPGN | Fri, Oct 25, 2019 | 33.40 | 33.60 | 27.00 | 30.90 | 1128 | NASDAQ | OPGN | Thu, Oct 24, 2019 | 33.00 | 35.60 | 32.00 | 32.80 | 1127 | NASDAQ | OPGN | Wed, Oct 23, 2019 | 107.80 | 141.00 | 65.20 | 73.20 | 1126 | NASDAQ | OPGN | Tue, Oct 22, 2019 | 122.40 | 135.40 | 111.00 | 118.00 | 1125 | NASDAQ | OPGN | Mon, Oct 21, 2019 | 127.80 | 145.70 | 120.40 | 125.00 | 1124 | NASDAQ | OPGN | Fri, Oct 18, 2019 | 118.80 | 126.80 | 117.00 | 126.30 | 1123 | NASDAQ | OPGN | Thu, Oct 17, 2019 | 123.80 | 125.60 | 111.00 | 116.60 | 1122 | NASDAQ | OPGN | Wed, Oct 16, 2019 | 126.20 | 134.99 | 117.40 | 119.80 | 1121 | NASDAQ | OPGN | Tue, Oct 15, 2019 | 137.00 | 146.00 | 121.81 | 124.00 | 1120 | NASDAQ | OPGN | Mon, Oct 14, 2019 | 134.20 | 166.60 | 120.20 | 143.70 | 1119 | NASDAQ | OPGN | Fri, Oct 11, 2019 | 131.80 | 136.00 | 120.20 | 135.40 | 1118 | NASDAQ | OPGN | Thu, Oct 10, 2019 | 130.20 | 130.80 | 123.03 | 130.40 | 1117 | NASDAQ | OPGN | Wed, Oct 9, 2019 | 132.00 | 137.62 | 128.80 | 130.93 | 1116 | NASDAQ | OPGN | Tue, Oct 8, 2019 | 133.80 | 134.79 | 128.80 | 132.60 | 1115 | NASDAQ | OPGN | Mon, Oct 7, 2019 | 138.20 | 145.80 | 131.20 | 133.80 | 1114 | NASDAQ | OPGN | Fri, Oct 4, 2019 | 132.80 | 140.60 | 131.00 | 138.00 | 1113 | NASDAQ | OPGN | Thu, Oct 3, 2019 | 137.80 | 145.40 | 137.80 | 141.40 | 1112 | NASDAQ | OPGN | Wed, Oct 2, 2019 | 142.17 | 144.00 | 136.60 | 136.80 | 1111 | NASDAQ | OPGN | Tue, Oct 1, 2019 | 140.40 | 147.40 | 138.92 | 140.40 | 1110 | NASDAQ | OPGN | Mon, Sep 30, 2019 | 143.60 | 147.80 | 140.60 | 141.60 | 1109 | NASDAQ | OPGN | Fri, Sep 27, 2019 | 136.60 | 153.20 | 136.51 | 144.80 | 1108 | NASDAQ | OPGN | Thu, Sep 26, 2019 | 147.80 | 150.20 | 134.80 | 137.80 | 1107 | NASDAQ | OPGN | Wed, Sep 25, 2019 | 140.00 | 150.87 | 137.69 | 145.04 | 1106 | NASDAQ | OPGN | Tue, Sep 24, 2019 | 148.21 | 152.98 | 136.60 | 152.80 | 1105 | NASDAQ | OPGN | Mon, Sep 23, 2019 | 144.60 | 154.40 | 128.80 | 146.00 | 1104 | NASDAQ | OPGN | Fri, Sep 20, 2019 | 134.60 | 138.20 | 127.80 | 137.60 | 1103 | NASDAQ | OPGN | Thu, Sep 19, 2019 | 139.40 | 145.60 | 133.40 | 134.00 | 1102 | NASDAQ | OPGN | Wed, Sep 18, 2019 | 144.60 | 152.00 | 138.00 | 138.20 | 1101 | NASDAQ | OPGN | Tue, Sep 17, 2019 | 141.20 | 148.20 | 135.86 | 141.20 | 1100 | NASDAQ | OPGN | Mon, Sep 16, 2019 | 158.80 | 169.20 | 141.50 | 141.80 | 1099 | NASDAQ | OPGN | Fri, Sep 13, 2019 | 132.80 | 182.40 | 132.80 | 160.00 | 1098 | NASDAQ | OPGN | Thu, Sep 12, 2019 | 154.80 | 154.80 | 129.60 | 131.80 | 1097 | NASDAQ | OPGN | Wed, Sep 11, 2019 | 125.00 | 146.20 | 125.00 | 143.60 | 1096 | NASDAQ | OPGN | Tue, Sep 10, 2019 | 130.80 | 131.00 | 120.00 | 125.80 | 1095 | NASDAQ | OPGN | Mon, Sep 9, 2019 | 145.20 | 147.00 | 130.00 | 132.80 | 1094 | NASDAQ | OPGN | Fri, Sep 6, 2019 | 150.00 | 156.00 | 134.20 | 140.00 | 1093 | NASDAQ | OPGN | Thu, Sep 5, 2019 | 158.00 | 176.00 | 146.00 | 153.60 | 1092 | NASDAQ | OPGN | Wed, Sep 4, 2019 | 206.00 | 256.00 | 156.60 | 160.40 | 1091 | NASDAQ | OPGN | Tue, Sep 3, 2019 | 134.20 | 142.80 | 129.00 | 130.40 | 1090 | NASDAQ | OPGN | Fri, Aug 30, 2019 | 126.40 | 173.60 | 125.60 | 146.00 | 1089 | NASDAQ | OPGN | Thu, Aug 29, 2019 | 120.00 | 136.54 | 105.20 | 123.60 | 1088 | NASDAQ | OPGN | Wed, Aug 28, 2019 | 96.04 | 116.00 | 96.04 | 111.96 | 1087 | NASDAQ | OPGN | Tue, Aug 27, 2019 | 108.00 | 110.00 | 94.48 | 99.60 | 1086 | NASDAQ | OPGN | Mon, Aug 26, 2019 | 115.08 | 115.08 | 96.44 | 105.88 | 1085 | NASDAQ | OPGN | Fri, Aug 23, 2019 | 108.16 | 115.96 | 104.00 | 114.92 | 1084 | NASDAQ | OPGN | Thu, Aug 22, 2019 | 104.00 | 116.00 | 104.00 | 114.00 | 1083 | NASDAQ | OPGN | Wed, Aug 21, 2019 | 108.00 | 108.00 | 98.00 | 108.00 | 1082 | NASDAQ | OPGN | Tue, Aug 20, 2019 | 100.40 | 109.60 | 96.08 | 109.52 | 1081 | NASDAQ | OPGN | Mon, Aug 19, 2019 | 107.36 | 107.36 | 100.40 | 102.88 | 1080 | NASDAQ | OPGN | Fri, Aug 16, 2019 | 106.80 | 115.40 | 97.20 | 105.60 | 1079 | NASDAQ | OPGN | Thu, Aug 15, 2019 | 107.56 | 112.00 | 106.80 | 107.20 | 1078 | NASDAQ | OPGN | Wed, Aug 14, 2019 | 121.92 | 121.92 | 106.80 | 108.60 | 1077 | NASDAQ | OPGN | Tue, Aug 13, 2019 | 116.00 | 116.00 | 108.00 | 108.08 | 1076 | NASDAQ | OPGN | Mon, Aug 12, 2019 | 109.60 | 119.00 | 106.80 | 115.00 | 1075 | NASDAQ | OPGN | Fri, Aug 9, 2019 | 99.60 | 123.92 | 98.00 | 109.28 | 1074 | NASDAQ | OPGN | Thu, Aug 8, 2019 | 126.00 | 132.00 | 84.08 | 98.00 | 1073 | NASDAQ | OPGN | Wed, Aug 7, 2019 | 139.40 | 139.40 | 124.00 | 130.00 | 1072 | NASDAQ | OPGN | Tue, Aug 6, 2019 | 132.24 | 132.24 | 124.32 | 124.32 | 1071 | NASDAQ | OPGN | Mon, Aug 5, 2019 | 126.60 | 140.00 | 120.40 | 132.00 | 1070 | NASDAQ | OPGN | Fri, Aug 2, 2019 | 127.32 | 133.20 | 124.00 | 126.60 | 1069 | NASDAQ | OPGN | Thu, Aug 1, 2019 | 140.08 | 143.32 | 123.36 | 125.20 | 1068 | NASDAQ | OPGN | Wed, Jul 31, 2019 | 150.60 | 150.60 | 132.28 | 140.08 | 1067 | NASDAQ | OPGN | Tue, Jul 30, 2019 | 144.36 | 145.08 | 138.00 | 138.04 | 1066 | NASDAQ | OPGN | Mon, Jul 29, 2019 | 150.00 | 156.00 | 134.89 | 143.56 | 1065 | NASDAQ | OPGN | Fri, Jul 26, 2019 | 139.60 | 150.80 | 138.14 | 147.20 | 1064 | NASDAQ | OPGN | Thu, Jul 25, 2019 | 130.56 | 139.56 | 129.08 | 138.88 | 1063 | NASDAQ | OPGN | Wed, Jul 24, 2019 | 128.00 | 132.00 | 128.00 | 132.00 | 1062 | NASDAQ | OPGN | Tue, Jul 23, 2019 | 128.80 | 135.60 | 128.40 | 133.36 | 1061 | NASDAQ | OPGN | Mon, Jul 22, 2019 | 135.16 | 135.45 | 128.12 | 130.60 | 1060 | NASDAQ | OPGN | Fri, Jul 19, 2019 | 131.60 | 139.60 | 127.20 | 135.16 | 1059 | NASDAQ | OPGN | Thu, Jul 18, 2019 | 128.88 | 132.00 | 126.40 | 131.60 | 1058 | NASDAQ | OPGN | Wed, Jul 17, 2019 | 134.00 | 134.40 | 127.60 | 128.16 | 1057 | NASDAQ | OPGN | Tue, Jul 16, 2019 | 139.04 | 139.04 | 128.40 | 132.96 | 1056 | NASDAQ | OPGN | Mon, Jul 15, 2019 | 147.20 | 151.18 | 130.00 | 139.08 | 1055 | NASDAQ | OPGN | Fri, Jul 12, 2019 | 144.08 | 148.00 | 144.00 | 144.00 | 1054 | NASDAQ | OPGN | Thu, Jul 11, 2019 | 152.00 | 152.00 | 140.40 | 146.60 | 1053 | NASDAQ | OPGN | Wed, Jul 10, 2019 | 140.04 | 151.60 | 140.04 | 147.00 | 1052 | NASDAQ | OPGN | Tue, Jul 9, 2019 | 147.60 | 147.60 | 144.00 | 146.48 | 1051 | NASDAQ | OPGN | Mon, Jul 8, 2019 | 152.00 | 152.00 | 146.28 | 148.92 | 1050 | NASDAQ | OPGN | Fri, Jul 5, 2019 | 140.00 | 152.00 | 140.00 | 150.64 | 1049 | NASDAQ | OPGN | Wed, Jul 3, 2019 | 152.00 | 152.00 | 138.08 | 140.96 | 1048 | NASDAQ | OPGN | Tue, Jul 2, 2019 | 161.64 | 163.96 | 152.00 | 152.03 | 1047 | NASDAQ | OPGN | Mon, Jul 1, 2019 | 161.48 | 167.20 | 153.24 | 158.00 | 1046 | NASDAQ | OPGN | Fri, Jun 28, 2019 | 162.40 | 163.60 | 154.00 | 157.08 | 1045 | NASDAQ | OPGN | Thu, Jun 27, 2019 | 164.00 | 172.00 | 161.48 | 164.04 | 1044 | NASDAQ | OPGN | Wed, Jun 26, 2019 | 168.00 | 171.92 | 156.00 | 161.24 | 1043 | NASDAQ | OPGN | Tue, Jun 25, 2019 | 168.48 | 171.64 | 160.68 | 167.36 | 1042 | NASDAQ | OPGN | Mon, Jun 24, 2019 | 182.00 | 182.00 | 168.00 | 175.52 | 1041 | NASDAQ | OPGN | Fri, Jun 21, 2019 | 172.00 | 187.96 | 168.00 | 182.00 | 1040 | NASDAQ | OPGN | Thu, Jun 20, 2019 | 166.80 | 189.20 | 160.00 | 175.32 | 1039 | NASDAQ | OPGN | Wed, Jun 19, 2019 | 160.00 | 160.00 | 152.40 | 159.08 | 1038 | NASDAQ | OPGN | Tue, Jun 18, 2019 | 164.00 | 164.00 | 148.00 | 158.88 | 1037 | NASDAQ | OPGN | Mon, Jun 17, 2019 | 170.00 | 173.60 | 164.00 | 167.96 | 1036 | NASDAQ | OPGN | Fri, Jun 14, 2019 | 172.92 | 184.00 | 160.00 | 184.00 | 1035 | NASDAQ | OPGN | Thu, Jun 13, 2019 | 271.92 | 304.00 | 178.00 | 196.00 | 1034 | NASDAQ | OPGN | Wed, Jun 12, 2019 | 175.60 | 178.00 | 160.48 | 169.16 | 1033 | NASDAQ | OPGN | Tue, Jun 11, 2019 | 176.00 | 181.36 | 160.00 | 173.63 | 1032 | NASDAQ | OPGN | Mon, Jun 10, 2019 | 173.80 | 176.76 | 164.00 | 172.76 | 1031 | NASDAQ | OPGN | Fri, Jun 7, 2019 | 168.00 | 181.84 | 166.08 | 168.48 | 1030 | NASDAQ | OPGN | Thu, Jun 6, 2019 | 174.00 | 176.88 | 160.24 | 165.20 | 1029 | NASDAQ | OPGN | Wed, Jun 5, 2019 | 180.00 | 180.00 | 173.00 | 174.84 | 1028 | NASDAQ | OPGN | Tue, Jun 4, 2019 | 179.52 | 180.12 | 176.00 | 179.08 | 1027 | NASDAQ | OPGN | Mon, Jun 3, 2019 | 170.31 | 179.84 | 169.20 | 179.56 | 1026 | NASDAQ | OPGN | Fri, May 31, 2019 | 173.92 | 180.56 | 167.20 | 180.56 | 1025 | NASDAQ | OPGN | Thu, May 30, 2019 | 175.62 | 180.00 | 164.40 | 175.96 | 1024 | NASDAQ | OPGN | Wed, May 29, 2019 | 175.20 | 177.88 | 173.00 | 173.96 | 1023 | NASDAQ | OPGN | Tue, May 28, 2019 | 178.00 | 178.00 | 175.24 | 175.60 | 1022 | NASDAQ | OPGN | Fri, May 24, 2019 | 180.56 | 180.60 | 172.88 | 178.00 | 1021 | NASDAQ | OPGN | Thu, May 23, 2019 | 187.96 | 187.96 | 171.08 | 180.60 | 1020 | NASDAQ | OPGN | Wed, May 22, 2019 | 199.52 | 199.52 | 171.08 | 183.68 | 1019 | NASDAQ | OPGN | Tue, May 21, 2019 | 198.84 | 200.00 | 167.20 | 195.40 | 1018 | NASDAQ | OPGN | Mon, May 20, 2019 | 172.00 | 200.00 | 164.76 | 200.00 | 1017 | NASDAQ | OPGN | Fri, May 17, 2019 | 172.00 | 179.20 | 164.00 | 176.84 | 1016 | NASDAQ | OPGN | Thu, May 16, 2019 | 168.40 | 180.00 | 164.04 | 168.00 | 1015 | NASDAQ | OPGN | Wed, May 15, 2019 | 167.56 | 181.58 | 164.00 | 164.00 | 1014 | NASDAQ | OPGN | Tue, May 14, 2019 | 212.00 | 212.00 | 168.00 | 172.00 | 1013 | NASDAQ | OPGN | Mon, May 13, 2019 | 194.00 | 211.00 | 192.00 | 194.40 | 1012 | NASDAQ | OPGN | Fri, May 10, 2019 | 211.40 | 211.40 | 182.00 | 200.00 | 1011 | NASDAQ | OPGN | Thu, May 9, 2019 | 205.56 | 206.00 | 200.00 | 204.04 | 1010 | NASDAQ | OPGN | Wed, May 8, 2019 | 208.00 | 212.50 | 198.40 | 204.00 | 1009 | NASDAQ | OPGN | Tue, May 7, 2019 | 196.04 | 212.00 | 195.67 | 207.29 | 1008 | NASDAQ | OPGN | Mon, May 6, 2019 | 188.00 | 201.60 | 188.00 | 196.04 | 1007 | NASDAQ | OPGN | Fri, May 3, 2019 | 188.00 | 201.60 | 188.00 | 197.00 | 1006 | NASDAQ | OPGN | Thu, May 2, 2019 | 191.20 | 199.60 | 161.20 | 193.60 | 1005 | NASDAQ | OPGN | Wed, May 1, 2019 | 200.00 | 204.00 | 184.00 | 191.56 | 1004 | NASDAQ | OPGN | Tue, Apr 30, 2019 | 211.96 | 211.96 | 195.06 | 203.96 | 1003 | NASDAQ | OPGN | Mon, Apr 29, 2019 | 212.00 | 213.60 | 144.00 | 200.00 | 1002 | NASDAQ | OPGN | Fri, Apr 26, 2019 | 212.00 | 217.12 | 210.40 | 212.96 | 1001 | NASDAQ | OPGN | Thu, Apr 25, 2019 | 216.00 | 220.00 | 208.00 | 212.00 | 1000 | NASDAQ | OPGN | Wed, Apr 24, 2019 | 220.00 | 220.00 | 216.00 | 216.80 | 999 | NASDAQ | OPGN | Tue, Apr 23, 2019 | 222.32 | 227.20 | 216.36 | 219.12 | 998 | NASDAQ | OPGN | Mon, Apr 22, 2019 | 224.80 | 232.48 | 220.32 | 221.20 | 997 | NASDAQ | OPGN | Thu, Apr 18, 2019 | 228.00 | 230.07 | 220.00 | 224.80 | 996 | NASDAQ | OPGN | Wed, Apr 17, 2019 | 233.64 | 238.00 | 224.00 | 224.00 | 995 | NASDAQ | OPGN | Tue, Apr 16, 2019 | 227.60 | 235.20 | 224.00 | 233.52 | 994 | NASDAQ | OPGN | Mon, Apr 15, 2019 | 238.20 | 241.96 | 222.00 | 227.92 | 993 | NASDAQ | OPGN | Fri, Apr 12, 2019 | 240.00 | 240.00 | 234.00 | 234.04 | 992 | NASDAQ | OPGN | Thu, Apr 11, 2019 | 240.00 | 240.00 | 236.00 | 239.96 | 991 | NASDAQ | OPGN | Wed, Apr 10, 2019 | 232.80 | 240.00 | 230.00 | 236.92 | 990 | NASDAQ | OPGN | Tue, Apr 9, 2019 | 239.88 | 242.00 | 229.48 | 233.21 | 989 | NASDAQ | OPGN | Mon, Apr 8, 2019 | 243.20 | 243.20 | 232.00 | 239.96 | 988 | NASDAQ | OPGN | Fri, Apr 5, 2019 | 233.76 | 235.60 | 228.84 | 231.20 | 987 | NASDAQ | OPGN | Thu, Apr 4, 2019 | 237.20 | 238.92 | 228.40 | 235.08 | 986 | NASDAQ | OPGN | Wed, Apr 3, 2019 | 248.00 | 248.00 | 230.04 | 235.63 | 985 | NASDAQ | OPGN | Tue, Apr 2, 2019 | 248.00 | 248.00 | 236.00 | 239.96 | 984 | NASDAQ | OPGN | Mon, Apr 1, 2019 | 255.60 | 255.60 | 240.40 | 245.89 | 983 | NASDAQ | OPGN | Fri, Mar 29, 2019 | 244.00 | 247.60 | 240.00 | 241.60 | 982 | NASDAQ | OPGN | Thu, Mar 28, 2019 | 228.00 | 243.16 | 224.68 | 238.80 | 981 | NASDAQ | OPGN | Wed, Mar 27, 2019 | 225.60 | 232.84 | 218.00 | 226.00 | 980 | NASDAQ | OPGN | Tue, Mar 26, 2019 | 216.00 | 232.00 | 212.00 | 229.44 | 979 | NASDAQ | OPGN | Mon, Mar 25, 2019 | 362.00 | 416.00 | 352.00 | 352.04 | 978 | NASDAQ | OPGN | Fri, Mar 22, 2019 | 392.04 | 392.08 | 344.04 | 344.04 | 977 | NASDAQ | OPGN | Thu, Mar 21, 2019 | 380.00 | 420.00 | 372.04 | 392.04 | 976 | NASDAQ | OPGN | Wed, Mar 20, 2019 | 439.60 | 440.00 | 420.00 | 420.00 | 975 | NASDAQ | OPGN | Tue, Mar 19, 2019 | 484.00 | 502.00 | 432.00 | 440.00 | 974 | NASDAQ | OPGN | Mon, Mar 18, 2019 | 500.00 | 507.60 | 476.00 | 484.00 | 973 | NASDAQ | OPGN | Fri, Mar 15, 2019 | 476.00 | 499.60 | 476.00 | 480.00 | 972 | NASDAQ | OPGN | Thu, Mar 14, 2019 | 488.00 | 490.16 | 468.00 | 476.00 | 971 | NASDAQ | OPGN | Wed, Mar 13, 2019 | 508.00 | 513.52 | 471.08 | 488.00 | 970 | NASDAQ | OPGN | Tue, Mar 12, 2019 | 492.00 | 516.00 | 492.00 | 516.00 | 969 | NASDAQ | OPGN | Mon, Mar 11, 2019 | 488.00 | 508.00 | 476.00 | 508.00 | 968 | NASDAQ | OPGN | Fri, Mar 8, 2019 | 480.00 | 516.00 | 468.00 | 508.00 | 967 | NASDAQ | OPGN | Thu, Mar 7, 2019 | 528.00 | 543.20 | 480.00 | 483.24 | 966 | NASDAQ | OPGN | Wed, Mar 6, 2019 | 544.00 | 560.00 | 524.00 | 524.00 | 965 | NASDAQ | OPGN | Tue, Mar 5, 2019 | 540.00 | 556.00 | 540.00 | 540.40 | 964 | NASDAQ | OPGN | Mon, Mar 4, 2019 | 552.00 | 560.00 | 510.00 | 536.00 | 963 | NASDAQ | OPGN | Fri, Mar 1, 2019 | 576.00 | 592.00 | 552.00 | 592.00 | 962 | NASDAQ | OPGN | Thu, Feb 28, 2019 | 576.00 | 588.00 | 564.80 | 572.00 | 961 | NASDAQ | OPGN | Wed, Feb 27, 2019 | 572.00 | 595.28 | 562.56 | 584.16 | 960 | NASDAQ | OPGN | Tue, Feb 26, 2019 | 616.00 | 616.00 | 572.00 | 576.00 | 959 | NASDAQ | OPGN | Mon, Feb 25, 2019 | 592.00 | 636.00 | 572.04 | 600.00 | 958 | NASDAQ | OPGN | Fri, Feb 22, 2019 | 592.00 | 592.00 | 568.00 | 582.00 | 957 | NASDAQ | OPGN | Thu, Feb 21, 2019 | 580.00 | 587.60 | 565.40 | 584.00 | 956 | NASDAQ | OPGN | Wed, Feb 20, 2019 | 568.00 | 604.00 | 568.00 | 576.00 | 955 | NASDAQ | OPGN | Tue, Feb 19, 2019 | 584.00 | 592.00 | 572.00 | 592.00 | 954 | NASDAQ | OPGN | Fri, Feb 15, 2019 | 572.00 | 576.00 | 564.60 | 572.00 | 953 | NASDAQ | OPGN | Thu, Feb 14, 2019 | 568.00 | 600.28 | 552.00 | 576.00 | 952 | NASDAQ | OPGN | Wed, Feb 13, 2019 | 553.24 | 580.00 | 548.00 | 556.00 | 951 | NASDAQ | OPGN | Tue, Feb 12, 2019 | 552.00 | 564.00 | 549.64 | 554.00 | 950 | NASDAQ | OPGN | Mon, Feb 11, 2019 | 560.00 | 565.32 | 538.72 | 552.00 | 949 | NASDAQ | OPGN | Fri, Feb 8, 2019 | 580.00 | 580.00 | 560.00 | 568.00 | 948 | NASDAQ | OPGN | Thu, Feb 7, 2019 | 564.00 | 580.32 | 564.00 | 576.00 | 947 | NASDAQ | OPGN | Wed, Feb 6, 2019 | 596.00 | 596.00 | 549.20 | 569.20 | 946 | NASDAQ | OPGN | Tue, Feb 5, 2019 | 620.00 | 628.00 | 580.00 | 596.00 | 945 | NASDAQ | OPGN | Mon, Feb 4, 2019 | 588.00 | 588.00 | 560.00 | 564.00 | 944 | NASDAQ | OPGN | Fri, Feb 1, 2019 | 584.00 | 605.96 | 580.00 | 580.00 | 943 | NASDAQ | OPGN | Thu, Jan 31, 2019 | 604.68 | 632.00 | 560.00 | 572.00 | 942 | NASDAQ | OPGN | Wed, Jan 30, 2019 | 619.92 | 620.00 | 596.00 | 599.52 | 941 | NASDAQ | OPGN | Tue, Jan 29, 2019 | 608.00 | 608.00 | 600.00 | 604.00 | 940 | NASDAQ | OPGN | Mon, Jan 28, 2019 | 640.64 | 640.64 | 600.00 | 612.00 | 939 | NASDAQ | OPGN | Fri, Jan 25, 2019 | 636.00 | 660.00 | 576.00 | 616.00 | 938 | NASDAQ | OPGN | Thu, Jan 24, 2019 | 664.00 | 664.00 | 628.00 | 636.00 | 937 | NASDAQ | OPGN | Wed, Jan 23, 2019 | 651.96 | 660.00 | 620.00 | 631.96 | 936 | NASDAQ | OPGN | Tue, Jan 22, 2019 | 664.00 | 664.00 | 632.00 | 632.00 | 935 | NASDAQ | OPGN | Fri, Jan 18, 2019 | 676.00 | 690.40 | 660.00 | 679.96 | 934 | NASDAQ | OPGN | Thu, Jan 17, 2019 | 688.00 | 704.00 | 676.00 | 676.00 | 933 | NASDAQ | OPGN | Wed, Jan 16, 2019 | 688.00 | 697.96 | 680.00 | 684.00 | 932 | NASDAQ | OPGN | Tue, Jan 15, 2019 | 704.00 | 724.00 | 656.00 | 700.00 | 931 | NASDAQ | OPGN | Mon, Jan 14, 2019 | 697.04 | 716.00 | 652.00 | 670.00 | 930 | NASDAQ | OPGN | Fri, Jan 11, 2019 | 716.00 | 720.00 | 689.36 | 692.00 | 929 | NASDAQ | OPGN | Thu, Jan 10, 2019 | 668.00 | 758.84 | 660.00 | 720.00 | 928 | NASDAQ | OPGN | Wed, Jan 9, 2019 | 584.00 | 812.00 | 584.00 | 684.00 | 927 | NASDAQ | OPGN | Tue, Jan 8, 2019 | 600.00 | 600.00 | 564.00 | 584.00 | 926 | NASDAQ | OPGN | Mon, Jan 7, 2019 | 580.00 | 584.00 | 564.00 | 584.00 | 925 | NASDAQ | OPGN | Fri, Jan 4, 2019 | 564.00 | 579.96 | 524.00 | 570.60 | 924 | NASDAQ | OPGN | Thu, Jan 3, 2019 | 572.00 | 572.00 | 524.04 | 552.00 | 923 | NASDAQ | OPGN | Wed, Jan 2, 2019 | 520.00 | 584.00 | 512.00 | 573.40 | 922 | NASDAQ | OPGN | Mon, Dec 31, 2018 | 512.00 | 532.00 | 494.72 | 520.00 | 921 | NASDAQ | OPGN | Fri, Dec 28, 2018 | 420.00 | 519.96 | 412.00 | 504.00 | 920 | NASDAQ | OPGN | Thu, Dec 27, 2018 | 416.00 | 424.00 | 412.04 | 416.00 | 919 | NASDAQ | OPGN | Wed, Dec 26, 2018 | 420.00 | 424.00 | 392.00 | 416.00 | 918 | NASDAQ | OPGN | Mon, Dec 24, 2018 | 384.00 | 420.00 | 360.00 | 420.00 | 917 | NASDAQ | OPGN | Fri, Dec 21, 2018 | 360.00 | 412.00 | 352.00 | 412.00 | 916 | NASDAQ | OPGN | Thu, Dec 20, 2018 | 372.00 | 428.00 | 336.48 | 378.24 | 915 | NASDAQ | OPGN | Wed, Dec 19, 2018 | 378.00 | 388.00 | 312.08 | 366.80 | 914 | NASDAQ | OPGN | Tue, Dec 18, 2018 | 436.00 | 440.00 | 304.00 | 360.00 | 913 | NASDAQ | OPGN | Mon, Dec 17, 2018 | 399.92 | 436.00 | 380.00 | 436.00 | 912 | NASDAQ | OPGN | Fri, Dec 14, 2018 | 373.92 | 432.00 | 372.00 | 384.00 | 911 | NASDAQ | OPGN | Thu, Dec 13, 2018 | 384.00 | 406.16 | 374.00 | 376.00 | 910 | NASDAQ | OPGN | Wed, Dec 12, 2018 | 388.00 | 400.00 | 365.08 | 378.80 | 909 | NASDAQ | OPGN | Tue, Dec 11, 2018 | 400.00 | 412.00 | 366.24 | 400.00 | 908 | NASDAQ | OPGN | Mon, Dec 10, 2018 | 424.00 | 430.40 | 388.00 | 392.00 | 907 | NASDAQ | OPGN | Fri, Dec 7, 2018 | 420.00 | 460.00 | 416.84 | 420.00 | 906 | NASDAQ | OPGN | Thu, Dec 6, 2018 | 436.00 | 448.00 | 408.00 | 420.00 | 905 | NASDAQ | OPGN | Tue, Dec 4, 2018 | 440.00 | 536.00 | 424.00 | 434.00 | 904 | NASDAQ | OPGN | Mon, Dec 3, 2018 | 436.88 | 446.00 | 436.00 | 438.00 | 903 | NASDAQ | OPGN | Fri, Nov 30, 2018 | 444.00 | 461.80 | 432.00 | 436.00 | 902 | NASDAQ | OPGN | Thu, Nov 29, 2018 | 424.00 | 460.00 | 424.00 | 440.00 | 901 | NASDAQ | OPGN | Wed, Nov 28, 2018 | 456.00 | 456.00 | 424.00 | 440.00 | 900 | NASDAQ | OPGN | Tue, Nov 27, 2018 | 460.00 | 460.00 | 440.00 | 460.00 | 899 | NASDAQ | OPGN | Mon, Nov 26, 2018 | 472.00 | 480.00 | 446.44 | 460.00 | 898 | NASDAQ | OPGN | Fri, Nov 23, 2018 | 484.00 | 492.00 | 456.00 | 464.00 | 897 | NASDAQ | OPGN | Wed, Nov 21, 2018 | 436.00 | 512.00 | 436.00 | 500.00 | 896 | NASDAQ | OPGN | Tue, Nov 20, 2018 | 456.00 | 495.60 | 424.00 | 426.12 | 895 | NASDAQ | OPGN | Mon, Nov 19, 2018 | 496.00 | 496.00 | 452.00 | 460.00 | 894 | NASDAQ | OPGN | Fri, Nov 16, 2018 | 508.00 | 523.60 | 480.00 | 498.16 | 893 | NASDAQ | OPGN | Thu, Nov 15, 2018 | 516.00 | 528.00 | 500.00 | 508.00 | 892 | NASDAQ | OPGN | Wed, Nov 14, 2018 | 532.00 | 544.00 | 512.00 | 516.00 | 891 | NASDAQ | OPGN | Tue, Nov 13, 2018 | 520.00 | 548.00 | 516.00 | 516.00 | 890 | NASDAQ | OPGN | Mon, Nov 12, 2018 | 520.00 | 540.00 | 512.00 | 512.00 | 889 | NASDAQ | OPGN | Fri, Nov 9, 2018 | 520.00 | 534.08 | 504.00 | 532.00 | 888 | NASDAQ | OPGN | Thu, Nov 8, 2018 | 528.00 | 548.00 | 520.00 | 529.76 | 887 | NASDAQ | OPGN | Wed, Nov 7, 2018 | 540.00 | 550.32 | 528.00 | 528.00 | 886 | NASDAQ | OPGN | Tue, Nov 6, 2018 | 532.00 | 548.00 | 520.00 | 544.00 | 885 | NASDAQ | OPGN | Mon, Nov 5, 2018 | 552.00 | 558.00 | 512.00 | 536.00 | 884 | NASDAQ | OPGN | Fri, Nov 2, 2018 | 544.00 | 554.80 | 516.00 | 536.00 | 883 | NASDAQ | OPGN | Thu, Nov 1, 2018 | 488.00 | 548.00 | 480.00 | 536.00 | 882 | NASDAQ | OPGN | Wed, Oct 31, 2018 | 484.00 | 520.00 | 476.00 | 488.00 | 881 | NASDAQ | OPGN | Tue, Oct 30, 2018 | 476.00 | 488.00 | 472.00 | 474.00 | 880 | NASDAQ | OPGN | Mon, Oct 29, 2018 | 504.00 | 509.48 | 476.00 | 488.00 | 879 | NASDAQ | OPGN | Fri, Oct 26, 2018 | 516.00 | 516.00 | 492.00 | 496.00 | 878 | NASDAQ | OPGN | Thu, Oct 25, 2018 | 512.00 | 533.44 | 508.00 | 516.00 | 877 | NASDAQ | OPGN | Wed, Oct 24, 2018 | 536.00 | 536.00 | 508.00 | 512.00 | 876 | NASDAQ | OPGN | Tue, Oct 23, 2018 | 540.00 | 554.00 | 532.00 | 536.00 | 875 | NASDAQ | OPGN | Mon, Oct 22, 2018 | 552.00 | 570.32 | 540.00 | 540.00 | 874 | NASDAQ | OPGN | Fri, Oct 19, 2018 | 540.00 | 556.00 | 536.04 | 552.00 | 873 | NASDAQ | OPGN | Thu, Oct 18, 2018 | 568.00 | 580.00 | 522.40 | 532.00 | 872 | NASDAQ | OPGN | Wed, Oct 17, 2018 | 742.48 | 742.48 | 672.00 | 676.00 | 871 | NASDAQ | OPGN | Tue, Oct 16, 2018 | 746.20 | 792.00 | 740.00 | 744.00 | 870 | NASDAQ | OPGN | Mon, Oct 15, 2018 | 764.00 | 780.00 | 740.00 | 756.00 | 869 | NASDAQ | OPGN | Fri, Oct 12, 2018 | 780.00 | 807.92 | 752.00 | 780.00 | 868 | NASDAQ | OPGN | Thu, Oct 11, 2018 | 772.00 | 795.40 | 768.04 | 776.00 | 867 | NASDAQ | OPGN | Wed, Oct 10, 2018 | 800.00 | 816.40 | 768.00 | 768.00 | 866 | NASDAQ | OPGN | Tue, Oct 9, 2018 | 788.00 | 800.00 | 768.00 | 796.00 | 865 | NASDAQ | OPGN | Mon, Oct 8, 2018 | 784.00 | 820.00 | 768.32 | 792.00 | 864 | NASDAQ | OPGN | Fri, Oct 5, 2018 | 800.00 | 816.00 | 777.96 | 808.00 | 863 | NASDAQ | OPGN | Thu, Oct 4, 2018 | 792.00 | 812.00 | 772.00 | 804.00 | 862 | NASDAQ | OPGN | Wed, Oct 3, 2018 | 800.00 | 800.00 | 760.00 | 796.00 | 861 | NASDAQ | OPGN | Tue, Oct 2, 2018 | 800.00 | 824.00 | 776.00 | 792.00 | 860 | NASDAQ | OPGN | Mon, Oct 1, 2018 | 812.00 | 840.00 | 780.00 | 796.00 | 859 | NASDAQ | OPGN | Fri, Sep 28, 2018 | 820.00 | 824.00 | 800.00 | 812.00 | 858 | NASDAQ | OPGN | Thu, Sep 27, 2018 | 824.00 | 856.00 | 800.00 | 820.00 | 857 | NASDAQ | OPGN | Wed, Sep 26, 2018 | 860.00 | 880.00 | 824.00 | 840.00 | 856 | NASDAQ | OPGN | Tue, Sep 25, 2018 | 880.00 | 896.00 | 840.00 | 860.00 | 855 | NASDAQ | OPGN | Mon, Sep 24, 2018 | 940.00 | 964.00 | 824.40 | 880.00 | 854 | NASDAQ | OPGN | Fri, Sep 21, 2018 | 840.00 | 900.00 | 840.00 | 864.00 | 853 | NASDAQ | OPGN | Thu, Sep 20, 2018 | 815.76 | 860.00 | 764.00 | 852.00 | 852 | NASDAQ | OPGN | Wed, Sep 19, 2018 | 818.60 | 840.00 | 760.00 | 772.00 | 851 | NASDAQ | OPGN | Tue, Sep 18, 2018 | 780.00 | 804.00 | 752.00 | 792.00 | 850 | NASDAQ | OPGN | Mon, Sep 17, 2018 | 757.56 | 780.00 | 757.56 | 760.00 | 849 | NASDAQ | OPGN | Fri, Sep 14, 2018 | 752.00 | 768.00 | 748.00 | 748.00 | 848 | NASDAQ | OPGN | Thu, Sep 13, 2018 | 771.84 | 776.00 | 752.00 | 755.84 | 847 | NASDAQ | OPGN | Wed, Sep 12, 2018 | 764.00 | 788.00 | 744.00 | 760.00 | 846 | NASDAQ | OPGN | Tue, Sep 11, 2018 | 802.92 | 818.88 | 748.00 | 748.00 | 845 | NASDAQ | OPGN | Mon, Sep 10, 2018 | 774.60 | 840.00 | 768.00 | 800.00 | 844 | NASDAQ | OPGN | Fri, Sep 7, 2018 | 760.00 | 796.00 | 747.36 | 792.00 | 843 | NASDAQ | OPGN | Thu, Sep 6, 2018 | 793.04 | 796.00 | 748.00 | 756.68 | 842 | NASDAQ | OPGN | Wed, Sep 5, 2018 | 776.00 | 796.00 | 744.00 | 772.00 | 841 | NASDAQ | OPGN | Tue, Sep 4, 2018 | 772.00 | 792.00 | 760.00 | 764.00 | 840 | NASDAQ | OPGN | Fri, Aug 31, 2018 | 760.00 | 795.96 | 760.00 | 768.00 | 839 | NASDAQ | OPGN | Thu, Aug 30, 2018 | 772.00 | 784.00 | 760.00 | 768.00 | 838 | NASDAQ | OPGN | Wed, Aug 29, 2018 | 772.00 | 772.00 | 756.00 | 772.00 | 837 | NASDAQ | OPGN | Tue, Aug 28, 2018 | 779.60 | 779.60 | 748.12 | 768.00 | 836 | NASDAQ | OPGN | Mon, Aug 27, 2018 | 764.00 | 780.00 | 741.44 | 744.00 | 835 | NASDAQ | OPGN | Fri, Aug 24, 2018 | 764.00 | 780.00 | 756.00 | 764.00 | 834 | NASDAQ | OPGN | Thu, Aug 23, 2018 | 780.00 | 815.60 | 752.00 | 752.00 | 833 | NASDAQ | OPGN | Wed, Aug 22, 2018 | 792.00 | 807.84 | 776.00 | 780.00 | 832 | NASDAQ | OPGN | Tue, Aug 21, 2018 | 728.00 | 796.00 | 728.00 | 776.00 | 831 | NASDAQ | OPGN | Mon, Aug 20, 2018 | 716.00 | 732.00 | 716.00 | 728.00 | 830 | NASDAQ | OPGN | Fri, Aug 17, 2018 | 734.76 | 736.00 | 708.00 | 712.00 | 829 | NASDAQ | OPGN | Thu, Aug 16, 2018 | 723.92 | 736.00 | 704.00 | 718.00 | 828 | NASDAQ | OPGN | Wed, Aug 15, 2018 | 736.00 | 740.00 | 720.00 | 720.00 | 827 | NASDAQ | OPGN | Tue, Aug 14, 2018 | 744.00 | 747.60 | 720.00 | 720.00 | 826 | NASDAQ | OPGN | Mon, Aug 13, 2018 | 708.00 | 748.04 | 708.00 | 724.00 | 825 | NASDAQ | OPGN | Fri, Aug 10, 2018 | 735.80 | 735.80 | 704.00 | 708.00 | 824 | NASDAQ | OPGN | Thu, Aug 9, 2018 | 710.36 | 748.00 | 700.00 | 736.00 | 823 | NASDAQ | OPGN | Wed, Aug 8, 2018 | 704.00 | 754.12 | 704.00 | 704.00 | 822 | NASDAQ | OPGN | Tue, Aug 7, 2018 | 718.80 | 756.00 | 712.00 | 720.00 | 821 | NASDAQ | OPGN | Mon, Aug 6, 2018 | 736.00 | 736.00 | 700.00 | 708.00 | 820 | NASDAQ | OPGN | Fri, Aug 3, 2018 | 812.00 | 812.00 | 712.00 | 740.00 | 819 | NASDAQ | OPGN | Thu, Aug 2, 2018 | 776.00 | 811.60 | 760.00 | 784.00 | 818 | NASDAQ | OPGN | Wed, Aug 1, 2018 | 752.00 | 780.00 | 752.00 | 764.00 | 817 | NASDAQ | OPGN | Tue, Jul 31, 2018 | 768.28 | 784.00 | 740.00 | 752.00 | 816 | NASDAQ | OPGN | Mon, Jul 30, 2018 | 744.00 | 772.00 | 712.00 | 756.00 | 815 | NASDAQ | OPGN | Fri, Jul 27, 2018 | 748.68 | 768.00 | 740.00 | 740.00 | 814 | NASDAQ | OPGN | Thu, Jul 26, 2018 | 780.00 | 783.60 | 704.00 | 752.00 | 813 | NASDAQ | OPGN | Wed, Jul 25, 2018 | 764.00 | 790.04 | 741.12 | 776.00 | 812 | NASDAQ | OPGN | Tue, Jul 24, 2018 | 804.00 | 836.00 | 744.00 | 760.04 | 811 | NASDAQ | OPGN | Mon, Jul 23, 2018 | 788.40 | 807.12 | 784.04 | 807.12 | 810 | NASDAQ | OPGN | Fri, Jul 20, 2018 | 812.00 | 824.04 | 784.00 | 792.00 | 809 | NASDAQ | OPGN | Thu, Jul 19, 2018 | 816.00 | 828.00 | 780.60 | 804.00 | 808 | NASDAQ | OPGN | Wed, Jul 18, 2018 | 840.00 | 875.60 | 828.00 | 836.00 | 807 | NASDAQ | OPGN | Tue, Jul 17, 2018 | 804.00 | 860.00 | 786.76 | 836.00 | 806 | NASDAQ | OPGN | Mon, Jul 16, 2018 | 844.00 | 856.76 | 782.40 | 812.00 | 805 | NASDAQ | OPGN | Fri, Jul 13, 2018 | 864.00 | 864.00 | 820.00 | 824.00 | 804 | NASDAQ | OPGN | Thu, Jul 12, 2018 | 876.00 | 882.20 | 824.00 | 844.00 | 803 | NASDAQ | OPGN | Wed, Jul 11, 2018 | 848.00 | 920.00 | 824.04 | 880.00 | 802 | NASDAQ | OPGN | Tue, Jul 10, 2018 | 784.00 | 859.60 | 780.00 | 824.00 | 801 | NASDAQ | OPGN | Mon, Jul 9, 2018 | 748.00 | 818.60 | 740.04 | 776.00 | 800 | NASDAQ | OPGN | Fri, Jul 6, 2018 | 740.00 | 760.00 | 720.44 | 752.00 | 799 | NASDAQ | OPGN | Thu, Jul 5, 2018 | 740.00 | 750.16 | 712.00 | 740.00 | 798 | NASDAQ | OPGN | Tue, Jul 3, 2018 | 764.00 | 767.84 | 740.00 | 744.00 | 797 | NASDAQ | OPGN | Mon, Jul 2, 2018 | 708.00 | 760.00 | 692.00 | 752.00 | 796 | NASDAQ | OPGN | Fri, Jun 29, 2018 | 700.00 | 735.60 | 692.00 | 712.00 | 795 | NASDAQ | OPGN | Thu, Jun 28, 2018 | 688.00 | 703.96 | 664.00 | 696.00 | 794 | NASDAQ | OPGN | Wed, Jun 27, 2018 | 764.00 | 764.00 | 692.00 | 704.00 | 793 | NASDAQ | OPGN | Tue, Jun 26, 2018 | 760.00 | 776.20 | 732.00 | 756.00 | 792 | NASDAQ | OPGN | Mon, Jun 25, 2018 | 792.00 | 796.00 | 748.04 | 776.00 | 791 | NASDAQ | OPGN | Fri, Jun 22, 2018 | 812.00 | 827.52 | 788.00 | 788.00 | 790 | NASDAQ | OPGN | Thu, Jun 21, 2018 | 828.00 | 852.00 | 784.00 | 820.00 | 789 | NASDAQ | OPGN | Wed, Jun 20, 2018 | 832.00 | 863.60 | 804.00 | 824.00 | 788 | NASDAQ | OPGN | Tue, Jun 19, 2018 | 852.00 | 858.32 | 824.00 | 832.00 | 787 | NASDAQ | OPGN | Mon, Jun 18, 2018 | 876.00 | 906.64 | 844.00 | 852.00 | 786 | NASDAQ | OPGN | Fri, Jun 15, 2018 | 856.00 | 896.84 | 844.00 | 896.00 | 785 | NASDAQ | OPGN | Thu, Jun 14, 2018 | 928.00 | 928.00 | 824.00 | 864.00 | 784 | NASDAQ | OPGN | Wed, Jun 13, 2018 | 976.00 | 988.00 | 884.00 | 920.00 | 783 | NASDAQ | OPGN | Tue, Jun 12, 2018 | 1132.00 | 1160.00 | 960.00 | 988.00 | 782 | NASDAQ | OPGN | Mon, Jun 11, 2018 | 1044.00 | 1120.00 | 1020.00 | 1120.00 | 781 | NASDAQ | OPGN | Fri, Jun 8, 2018 | 992.00 | 1040.00 | 992.00 | 1028.00 | 780 | NASDAQ | OPGN | Thu, Jun 7, 2018 | 1032.00 | 1060.00 | 968.00 | 996.00 | 779 | NASDAQ | OPGN | Wed, Jun 6, 2018 | 1008.00 | 1075.72 | 992.00 | 1032.00 | 778 | NASDAQ | OPGN | Tue, Jun 5, 2018 | 960.00 | 1076.00 | 960.00 | 1016.00 | 777 | NASDAQ | OPGN | Mon, Jun 4, 2018 | 952.00 | 1016.00 | 900.00 | 948.00 | 776 | NASDAQ | OPGN | Fri, Jun 1, 2018 | 856.00 | 932.64 | 848.00 | 908.00 | 775 | NASDAQ | OPGN | Thu, May 31, 2018 | 880.00 | 900.00 | 840.00 | 856.00 | 774 | NASDAQ | OPGN | Wed, May 30, 2018 | 900.00 | 931.60 | 820.00 | 856.00 | 773 | NASDAQ | OPGN | Tue, May 29, 2018 | 840.00 | 972.00 | 808.00 | 896.00 | 772 | NASDAQ | OPGN | Fri, May 25, 2018 | 756.00 | 900.00 | 748.00 | 852.00 | 771 | NASDAQ | OPGN | Thu, May 24, 2018 | 764.00 | 808.00 | 740.28 | 764.00 | 770 | NASDAQ | OPGN | Wed, May 23, 2018 | 696.00 | 780.00 | 688.48 | 732.00 | 769 | NASDAQ | OPGN | Tue, May 22, 2018 | 712.00 | 716.00 | 696.00 | 698.00 | 768 | NASDAQ | OPGN | Mon, May 21, 2018 | 708.00 | 720.00 | 696.00 | 712.00 | 767 | NASDAQ | OPGN | Fri, May 18, 2018 | 724.00 | 740.00 | 704.00 | 708.00 | 766 | NASDAQ | OPGN | Thu, May 17, 2018 | 740.00 | 748.00 | 720.00 | 720.00 | 765 | NASDAQ | OPGN | Wed, May 16, 2018 | 708.00 | 752.00 | 700.00 | 744.00 | 764 | NASDAQ | OPGN | Tue, May 15, 2018 | 704.00 | 716.00 | 688.00 | 708.00 | 763 | NASDAQ | OPGN | Mon, May 14, 2018 | 720.00 | 728.04 | 692.00 | 704.00 | 762 | NASDAQ | OPGN | Fri, May 11, 2018 | 732.32 | 737.20 | 701.80 | 720.00 | 761 | NASDAQ | OPGN | Thu, May 10, 2018 | 732.00 | 775.76 | 720.00 | 748.00 | 760 | NASDAQ | OPGN | Wed, May 9, 2018 | 780.00 | 780.40 | 716.00 | 734.52 | 759 | NASDAQ | OPGN | Tue, May 8, 2018 | 804.00 | 804.00 | 744.40 | 760.00 | 758 | NASDAQ | OPGN | Mon, May 7, 2018 | 816.00 | 839.64 | 776.00 | 796.00 | 757 | NASDAQ | OPGN | Fri, May 4, 2018 | 824.00 | 860.00 | 800.00 | 820.00 | 756 | NASDAQ | OPGN | Thu, May 3, 2018 | 864.00 | 864.00 | 772.40 | 828.00 | 755 | NASDAQ | OPGN | Wed, May 2, 2018 | 736.00 | 860.00 | 724.40 | 848.00 | 754 | NASDAQ | OPGN | Tue, May 1, 2018 | 752.00 | 791.60 | 712.00 | 736.00 | 753 | NASDAQ | OPGN | Mon, Apr 30, 2018 | 748.00 | 771.96 | 720.00 | 744.00 | 752 | NASDAQ | OPGN | Fri, Apr 27, 2018 | 764.00 | 784.52 | 748.00 | 752.00 | 751 | NASDAQ | OPGN | Thu, Apr 26, 2018 | 820.00 | 820.00 | 768.00 | 768.00 | 750 | NASDAQ | OPGN | Wed, Apr 25, 2018 | 768.00 | 820.00 | 740.00 | 800.00 | 749 | NASDAQ | OPGN | Tue, Apr 24, 2018 | 816.00 | 849.20 | 744.04 | 760.00 | 748 | NASDAQ | OPGN | Mon, Apr 23, 2018 | 844.00 | 859.60 | 788.00 | 820.00 | 747 | NASDAQ | OPGN | Fri, Apr 20, 2018 | 840.00 | 903.28 | 780.00 | 820.00 | 746 | NASDAQ | OPGN | Thu, Apr 19, 2018 | 940.00 | 1116.00 | 832.40 | 872.00 | 745 | NASDAQ | OPGN | Wed, Apr 18, 2018 | 824.00 | 848.00 | 792.24 | 836.00 | 744 | NASDAQ | OPGN | Tue, Apr 17, 2018 | 792.00 | 976.00 | 756.00 | 828.00 | 743 | NASDAQ | OPGN | Mon, Apr 16, 2018 | 780.00 | 780.00 | 753.92 | 776.00 | 742 | NASDAQ | OPGN | Fri, Apr 13, 2018 | 744.40 | 764.00 | 724.40 | 764.00 | 741 | NASDAQ | OPGN | Thu, Apr 12, 2018 | 768.00 | 840.00 | 712.04 | 748.00 | 740 | NASDAQ | OPGN | Wed, Apr 11, 2018 | 748.00 | 752.00 | 700.16 | 752.00 | 739 | NASDAQ | OPGN | Tue, Apr 10, 2018 | 768.00 | 768.00 | 721.92 | 744.00 | 738 | NASDAQ | OPGN | Mon, Apr 9, 2018 | 776.00 | 776.00 | 724.00 | 740.00 | 737 | NASDAQ | OPGN | Fri, Apr 6, 2018 | 768.00 | 799.80 | 724.04 | 764.00 | 736 | NASDAQ | OPGN | Thu, Apr 5, 2018 | 736.00 | 804.00 | 680.00 | 776.00 | 735 | NASDAQ | OPGN | Wed, Apr 4, 2018 | 652.00 | 724.00 | 648.00 | 716.00 | 734 | NASDAQ | OPGN | Tue, Apr 3, 2018 | 676.00 | 692.00 | 652.00 | 652.00 | 733 | NASDAQ | OPGN | Mon, Apr 2, 2018 | 672.00 | 696.00 | 652.00 | 672.00 | 732 | NASDAQ | OPGN | Thu, Mar 29, 2018 | 660.00 | 699.96 | 652.00 | 672.00 | 731 | NASDAQ | OPGN | Wed, Mar 28, 2018 | 720.00 | 724.00 | 652.00 | 652.00 | 730 | NASDAQ | OPGN | Tue, Mar 27, 2018 | 700.00 | 751.96 | 700.00 | 712.00 | 729 | NASDAQ | OPGN | Mon, Mar 26, 2018 | 760.00 | 770.56 | 700.00 | 700.00 | 728 | NASDAQ | OPGN | Fri, Mar 23, 2018 | 756.00 | 784.00 | 744.00 | 756.00 | 727 | NASDAQ | OPGN | Thu, Mar 22, 2018 | 796.00 | 796.00 | 740.00 | 744.00 | 726 | NASDAQ | OPGN | Wed, Mar 21, 2018 | 792.00 | 806.00 | 764.00 | 800.00 | 725 | NASDAQ | OPGN | Tue, Mar 20, 2018 | 840.00 | 840.00 | 780.00 | 796.00 | 724 | NASDAQ | OPGN | Mon, Mar 19, 2018 | 920.00 | 920.00 | 828.04 | 840.00 | 723 | NASDAQ | OPGN | Fri, Mar 16, 2018 | 964.00 | 1016.00 | 920.00 | 928.00 | 722 | NASDAQ | OPGN | Thu, Mar 15, 2018 | 908.00 | 983.60 | 884.24 | 912.00 | 721 | NASDAQ | OPGN | Wed, Mar 14, 2018 | 960.00 | 979.60 | 888.00 | 908.00 | 720 | NASDAQ | OPGN | Tue, Mar 13, 2018 | 1000.00 | 1028.00 | 940.00 | 960.00 | 719 | NASDAQ | OPGN | Mon, Mar 12, 2018 | 920.00 | 984.00 | 904.16 | 976.00 | 718 | NASDAQ | OPGN | Fri, Mar 9, 2018 | 912.00 | 959.60 | 900.40 | 924.00 | 717 | NASDAQ | OPGN | Thu, Mar 8, 2018 | 896.00 | 936.00 | 896.00 | 912.00 | 716 | NASDAQ | OPGN | Wed, Mar 7, 2018 | 928.00 | 1060.00 | 904.00 | 912.00 | 715 | NASDAQ | OPGN | Tue, Mar 6, 2018 | 860.00 | 956.00 | 840.00 | 932.00 | 714 | NASDAQ | OPGN | Mon, Mar 5, 2018 | 856.00 | 880.00 | 852.00 | 860.00 | 713 | NASDAQ | OPGN | Fri, Mar 2, 2018 | 872.00 | 887.60 | 848.00 | 856.00 | 712 | NASDAQ | OPGN | Thu, Mar 1, 2018 | 880.00 | 895.60 | 856.00 | 884.00 | 711 | NASDAQ | OPGN | Wed, Feb 28, 2018 | 876.00 | 899.60 | 864.00 | 884.00 | 710 | NASDAQ | OPGN | Tue, Feb 27, 2018 | 916.00 | 976.00 | 844.00 | 884.00 | 709 | NASDAQ | OPGN | Mon, Feb 26, 2018 | 784.00 | 928.00 | 778.12 | 900.00 | 708 | NASDAQ | OPGN | Fri, Feb 23, 2018 | 736.00 | 784.00 | 728.04 | 768.00 | 707 | NASDAQ | OPGN | Thu, Feb 22, 2018 | 784.00 | 800.00 | 712.00 | 740.00 | 706 | NASDAQ | OPGN | Wed, Feb 21, 2018 | 824.00 | 856.00 | 756.00 | 788.00 | 705 | NASDAQ | OPGN | Tue, Feb 20, 2018 | 812.00 | 895.60 | 812.00 | 820.00 | 704 | NASDAQ | OPGN | Fri, Feb 16, 2018 | 752.00 | 816.00 | 752.00 | 812.00 | 703 | NASDAQ | OPGN | Thu, Feb 15, 2018 | 840.00 | 856.00 | 740.00 | 744.00 | 702 | NASDAQ | OPGN | Wed, Feb 14, 2018 | 836.00 | 860.00 | 780.00 | 840.00 | 701 | NASDAQ | OPGN | Tue, Feb 13, 2018 | 900.00 | 1060.00 | 820.00 | 832.00 | 700 | NASDAQ | OPGN | Mon, Feb 12, 2018 | 916.00 | 928.00 | 856.00 | 896.00 | 699 | NASDAQ | OPGN | Fri, Feb 9, 2018 | 940.00 | 948.00 | 820.00 | 915.60 | 698 | NASDAQ | OPGN | Thu, Feb 8, 2018 | 960.00 | 1019.60 | 928.00 | 928.00 | 697 | NASDAQ | OPGN | Wed, Feb 7, 2018 | 1032.00 | 1094.48 | 940.00 | 964.00 | 696 | NASDAQ | OPGN | Tue, Feb 6, 2018 | 1080.00 | 1119.60 | 1000.00 | 1004.00 | 695 | NASDAQ | OPGN | Mon, Feb 5, 2018 | 1176.00 | 1176.00 | 1080.00 | 1100.00 | 694 | NASDAQ | OPGN | Fri, Feb 2, 2018 | 1180.00 | 1185.24 | 1132.00 | 1180.00 | 693 | NASDAQ | OPGN | Thu, Feb 1, 2018 | 1880.00 | 1912.00 | 1460.00 | 1460.00 | 692 | NASDAQ | OPGN | Wed, Jan 31, 2018 | 2052.00 | 2220.00 | 1488.00 | 1540.00 | 691 | NASDAQ | OPGN | Tue, Jan 30, 2018 | 2000.00 | 2271.52 | 1884.60 | 2000.00 | 690 | NASDAQ | OPGN | Mon, Jan 29, 2018 | 2504.00 | 2504.00 | 1902.00 | 1942.00 | 689 | NASDAQ | OPGN | Fri, Jan 26, 2018 | 2588.00 | 2788.00 | 2340.00 | 2360.00 | 688 | NASDAQ | OPGN | Thu, Jan 25, 2018 | 2028.00 | 2795.60 | 2000.00 | 2628.00 | 687 | NASDAQ | OPGN | Wed, Jan 24, 2018 | 1632.00 | 3040.00 | 1632.00 | 2084.00 | 686 | NASDAQ | OPGN | Tue, Jan 23, 2018 | 1588.00 | 1772.00 | 1544.00 | 1608.00 | 685 | NASDAQ | OPGN | Mon, Jan 22, 2018 | 1356.00 | 1678.76 | 1324.00 | 1608.00 | 684 | NASDAQ | OPGN | Fri, Jan 19, 2018 | 1496.00 | 1625.84 | 1308.00 | 1324.00 | 683 | NASDAQ | OPGN | Thu, Jan 18, 2018 | 1689.00 | 1700.00 | 1536.10 | 1543.00 | 682 | NASDAQ | OPGN | Wed, Jan 17, 2018 | 1800.00 | 1869.00 | 1532.00 | 1700.00 | 681 | NASDAQ | OPGN | Tue, Jan 16, 2018 | 1725.00 | 2149.00 | 1680.00 | 1869.00 | 680 | NASDAQ | OPGN | Fri, Jan 12, 2018 | 1950.00 | 1950.00 | 1690.00 | 1726.00 | 679 | NASDAQ | OPGN | Thu, Jan 11, 2018 | 1880.00 | 2000.00 | 1840.00 | 1948.00 | 678 | NASDAQ | OPGN | Wed, Jan 10, 2018 | 1825.00 | 1980.00 | 1800.00 | 1899.00 | 677 | NASDAQ | OPGN | Tue, Jan 9, 2018 | 2175.00 | 2186.00 | 1820.00 | 1911.00 | 676 | NASDAQ | OPGN | Mon, Jan 8, 2018 | 2200.00 | 2299.00 | 2001.00 | 2129.00 | 675 | NASDAQ | OPGN | Fri, Jan 5, 2018 | 1984.00 | 2090.00 | 1891.00 | 1990.00 | 674 | NASDAQ | OPGN | Thu, Jan 4, 2018 | 1812.00 | 1930.00 | 1812.00 | 1883.10 | 673 | NASDAQ | OPGN | Wed, Jan 3, 2018 | 1900.00 | 2098.00 | 1820.00 | 1901.00 | 672 | NASDAQ | OPGN | Tue, Jan 2, 2018 | 1961.00 | 2001.00 | 1811.00 | 1867.00 | 671 | NASDAQ | OPGN | Fri, Dec 29, 2017 | 1900.00 | 1997.00 | 1750.00 | 1868.00 | 670 | NASDAQ | OPGN | Thu, Dec 28, 2017 | 1600.00 | 2099.00 | 1600.00 | 1900.00 | 669 | NASDAQ | OPGN | Wed, Dec 27, 2017 | 1600.00 | 1690.00 | 1511.00 | 1600.00 | 668 | NASDAQ | OPGN | Tue, Dec 26, 2017 | 1600.00 | 1650.00 | 1555.00 | 1580.00 | 667 | NASDAQ | OPGN | Fri, Dec 22, 2017 | 1759.00 | 1759.00 | 1560.00 | 1675.00 | 666 | NASDAQ | OPGN | Thu, Dec 21, 2017 | 1900.00 | 1900.00 | 1665.00 | 1665.00 | 665 | NASDAQ | OPGN | Wed, Dec 20, 2017 | 1900.00 | 1900.00 | 1650.00 | 1718.00 | 664 | NASDAQ | OPGN | Tue, Dec 19, 2017 | 1720.00 | 1840.00 | 1720.00 | 1769.00 | 663 | NASDAQ | OPGN | Mon, Dec 18, 2017 | 2075.00 | 2100.00 | 1801.00 | 1950.00 | 662 | NASDAQ | OPGN | Fri, Dec 15, 2017 | 2090.00 | 2090.00 | 1950.00 | 1950.00 | 661 | NASDAQ | OPGN | Thu, Dec 14, 2017 | 1987.00 | 2150.00 | 1950.00 | 2010.00 | 660 | NASDAQ | OPGN | Wed, Dec 13, 2017 | 2215.00 | 2297.00 | 1787.00 | 1997.00 | 659 | NASDAQ | OPGN | Tue, Dec 12, 2017 | 2300.00 | 2300.00 | 2170.00 | 2215.00 | 658 | NASDAQ | OPGN | Mon, Dec 11, 2017 | 2190.00 | 2449.00 | 2170.00 | 2300.00 | 657 | NASDAQ | OPGN | Fri, Dec 8, 2017 | 2210.00 | 2290.00 | 2170.00 | 2248.00 | 656 | NASDAQ | OPGN | Thu, Dec 7, 2017 | 2230.00 | 2308.00 | 2150.00 | 2185.00 | 655 | NASDAQ | OPGN | Wed, Dec 6, 2017 | 2400.00 | 2450.00 | 2200.00 | 2297.00 | 654 | NASDAQ | OPGN | Tue, Dec 5, 2017 | 2499.00 | 2500.00 | 2322.00 | 2400.00 | 653 | NASDAQ | OPGN | Mon, Dec 4, 2017 | 2490.00 | 2500.00 | 2322.00 | 2478.00 | 652 | NASDAQ | OPGN | Fri, Dec 1, 2017 | 2310.00 | 2474.00 | 2310.00 | 2350.00 | 651 | NASDAQ | OPGN | Thu, Nov 30, 2017 | 2700.00 | 2700.00 | 2307.00 | 2500.00 | 650 | NASDAQ | OPGN | Wed, Nov 29, 2017 | 2490.00 | 2650.00 | 2421.00 | 2598.00 | 649 | NASDAQ | OPGN | Tue, Nov 28, 2017 | 2350.00 | 2500.00 | 2200.00 | 2498.00 | 648 | NASDAQ | OPGN | Mon, Nov 27, 2017 | 2450.00 | 2590.00 | 2000.00 | 2438.00 | 647 | NASDAQ | OPGN | Fri, Nov 24, 2017 | 2600.00 | 2600.00 | 2420.00 | 2490.00 | 646 | NASDAQ | OPGN | Wed, Nov 22, 2017 | 2450.00 | 2600.00 | 2440.00 | 2462.00 | 645 | NASDAQ | OPGN | Tue, Nov 21, 2017 | 2650.00 | 2790.00 | 2450.00 | 2511.00 | 644 | NASDAQ | OPGN | Mon, Nov 20, 2017 | 2800.00 | 2850.00 | 2650.00 | 2699.00 | 643 | NASDAQ | OPGN | Fri, Nov 17, 2017 | 2700.00 | 2850.00 | 2650.00 | 2771.00 | 642 | NASDAQ | OPGN | Thu, Nov 16, 2017 | 2600.00 | 2690.00 | 2600.00 | 2620.00 | 641 | NASDAQ | OPGN | Wed, Nov 15, 2017 | 2650.00 | 2751.00 | 2550.00 | 2580.00 | 640 | NASDAQ | OPGN | Tue, Nov 14, 2017 | 2700.00 | 2825.00 | 2620.00 | 2739.00 | 639 | NASDAQ | OPGN | Mon, Nov 13, 2017 | 2850.00 | 2850.00 | 2705.00 | 2779.00 | 638 | NASDAQ | OPGN | Fri, Nov 10, 2017 | 2877.00 | 2877.00 | 2650.00 | 2720.00 | 637 | NASDAQ | OPGN | Thu, Nov 9, 2017 | 2840.00 | 2990.00 | 2800.00 | 2834.00 | 636 | NASDAQ | OPGN | Wed, Nov 8, 2017 | 2900.00 | 3095.00 | 2800.00 | 2840.00 | 635 | NASDAQ | OPGN | Tue, Nov 7, 2017 | 3084.00 | 3174.00 | 2871.00 | 3100.00 | 634 | NASDAQ | OPGN | Mon, Nov 6, 2017 | 3300.00 | 3319.00 | 3030.00 | 3113.00 | 633 | NASDAQ | OPGN | Fri, Nov 3, 2017 | 2845.00 | 3100.00 | 2845.00 | 3025.00 | 632 | NASDAQ | OPGN | Thu, Nov 2, 2017 | 2980.00 | 3020.00 | 2815.00 | 2880.10 | 631 | NASDAQ | OPGN | Wed, Nov 1, 2017 | 2800.00 | 2899.00 | 2710.00 | 2847.00 | 630 | NASDAQ | OPGN | Tue, Oct 31, 2017 | 3000.00 | 3028.00 | 2800.00 | 2883.00 | 629 | NASDAQ | OPGN | Mon, Oct 30, 2017 | 3057.00 | 3059.00 | 2950.00 | 2969.00 | 628 | NASDAQ | OPGN | Fri, Oct 27, 2017 | 3100.00 | 3119.00 | 2950.00 | 2997.00 | 627 | NASDAQ | OPGN | Thu, Oct 26, 2017 | 3209.00 | 3240.00 | 3010.00 | 3142.00 | 626 | NASDAQ | OPGN | Wed, Oct 25, 2017 | 3300.00 | 3300.00 | 3050.00 | 3250.00 | 625 | NASDAQ | OPGN | Tue, Oct 24, 2017 | 3645.00 | 3645.00 | 3250.00 | 3340.00 | 624 | NASDAQ | OPGN | Mon, Oct 23, 2017 | 3600.00 | 4100.00 | 3350.10 | 3599.00 | 623 | NASDAQ | OPGN | Fri, Oct 20, 2017 | 3700.00 | 3700.00 | 3500.00 | 3650.00 | 622 | NASDAQ | OPGN | Thu, Oct 19, 2017 | 3580.00 | 3750.00 | 3256.00 | 3664.00 | 621 | NASDAQ | OPGN | Wed, Oct 18, 2017 | 3700.00 | 4100.00 | 3305.00 | 3581.00 | 620 | NASDAQ | OPGN | Tue, Oct 17, 2017 | 3094.00 | 3800.00 | 3010.00 | 3685.00 | 619 | NASDAQ | OPGN | Mon, Oct 16, 2017 | 3193.00 | 3290.00 | 3000.00 | 3194.00 | 618 | NASDAQ | OPGN | Fri, Oct 13, 2017 | 3148.00 | 3200.00 | 3001.00 | 3092.00 | 617 | NASDAQ | OPGN | Thu, Oct 12, 2017 | 3499.00 | 3499.00 | 3100.00 | 3155.00 | 616 | NASDAQ | OPGN | Wed, Oct 11, 2017 | 2950.00 | 3590.00 | 2930.00 | 3311.00 | 615 | NASDAQ | OPGN | Tue, Oct 10, 2017 | 3020.00 | 3050.00 | 2900.00 | 2950.00 | 614 | NASDAQ | OPGN | Mon, Oct 9, 2017 | 3000.00 | 3290.00 | 2911.00 | 3051.00 | 613 | NASDAQ | OPGN | Fri, Oct 6, 2017 | 2834.00 | 3190.00 | 2800.00 | 2949.00 | 612 | NASDAQ | OPGN | Thu, Oct 5, 2017 | 3015.00 | 3048.00 | 2750.00 | 2900.00 | 611 | NASDAQ | OPGN | Wed, Oct 4, 2017 | 3050.00 | 3150.00 | 3015.00 | 3015.00 | 610 | NASDAQ | OPGN | Tue, Oct 3, 2017 | 3192.00 | 3244.00 | 3050.00 | 3060.00 | 609 | NASDAQ | OPGN | Mon, Oct 2, 2017 | 3100.00 | 3299.00 | 3000.00 | 3110.00 | 608 | NASDAQ | OPGN | Fri, Sep 29, 2017 | 3350.00 | 3350.00 | 2900.00 | 3100.00 | 607 | NASDAQ | OPGN | Thu, Sep 28, 2017 | 3550.00 | 3700.00 | 3200.00 | 3209.79 | 606 | NASDAQ | OPGN | Wed, Sep 27, 2017 | 2991.00 | 3320.00 | 2899.00 | 3285.00 | 605 | NASDAQ | OPGN | Tue, Sep 26, 2017 | 2950.00 | 3000.00 | 2820.00 | 2899.00 | 604 | NASDAQ | OPGN | Mon, Sep 25, 2017 | 3000.00 | 3049.00 | 2726.00 | 2870.00 | 603 | NASDAQ | OPGN | Fri, Sep 22, 2017 | 2900.00 | 3100.00 | 2751.00 | 2930.00 | 602 | NASDAQ | OPGN | Thu, Sep 21, 2017 | 2720.00 | 2800.00 | 2550.00 | 2800.00 | 601 | NASDAQ | OPGN | Wed, Sep 20, 2017 | 2600.00 | 2740.00 | 2500.00 | 2661.00 | 600 | NASDAQ | OPGN | Tue, Sep 19, 2017 | 2800.00 | 2800.00 | 2610.00 | 2670.00 | 599 | NASDAQ | OPGN | Mon, Sep 18, 2017 | 2900.00 | 2950.00 | 2700.00 | 2700.00 | 598 | NASDAQ | OPGN | Fri, Sep 15, 2017 | 2990.00 | 2990.00 | 2700.00 | 2829.00 | 597 | NASDAQ | OPGN | Thu, Sep 14, 2017 | 3000.00 | 3186.00 | 2910.00 | 2910.00 | 596 | NASDAQ | OPGN | Wed, Sep 13, 2017 | 3300.00 | 3300.00 | 3000.00 | 3000.00 | 595 | NASDAQ | OPGN | Tue, Sep 12, 2017 | 3400.00 | 3500.00 | 3063.00 | 3199.00 | 594 | NASDAQ | OPGN | Mon, Sep 11, 2017 | 3200.00 | 3298.00 | 3042.00 | 3215.00 | 593 | NASDAQ | OPGN | Fri, Sep 8, 2017 | 3290.00 | 3300.00 | 3010.00 | 3040.00 | 592 | NASDAQ | OPGN | Thu, Sep 7, 2017 | 2887.00 | 3098.00 | 2770.00 | 3000.00 | 591 | NASDAQ | OPGN | Wed, Sep 6, 2017 | 3114.00 | 3114.00 | 2625.00 | 2770.00 | 590 | NASDAQ | OPGN | Tue, Sep 5, 2017 | 2900.00 | 3200.00 | 2900.00 | 2966.00 | 589 | NASDAQ | OPGN | Fri, Sep 1, 2017 | 2850.00 | 3050.00 | 2690.00 | 2900.00 | 588 | NASDAQ | OPGN | Thu, Aug 31, 2017 | 2700.00 | 2850.00 | 2580.00 | 2670.00 | 587 | NASDAQ | OPGN | Wed, Aug 30, 2017 | 2520.00 | 2599.00 | 2500.00 | 2590.00 | 586 | NASDAQ | OPGN | Tue, Aug 29, 2017 | 2533.00 | 2581.46 | 2502.00 | 2540.00 | 585 | NASDAQ | OPGN | Mon, Aug 28, 2017 | 2599.00 | 2599.00 | 2503.00 | 2524.00 | 584 | NASDAQ | OPGN | Fri, Aug 25, 2017 | 2600.00 | 2605.00 | 2460.10 | 2545.00 | 583 | NASDAQ | OPGN | Thu, Aug 24, 2017 | 2600.00 | 2646.00 | 2499.00 | 2595.00 | 582 | NASDAQ | OPGN | Wed, Aug 23, 2017 | 2660.00 | 2660.00 | 2500.00 | 2559.00 | 581 | NASDAQ | OPGN | Tue, Aug 22, 2017 | 2600.00 | 2689.00 | 2500.00 | 2599.00 | 580 | NASDAQ | OPGN | Mon, Aug 21, 2017 | 2450.00 | 2944.00 | 2400.00 | 2712.00 | 579 | NASDAQ | OPGN | Fri, Aug 18, 2017 | 2450.00 | 2468.91 | 2280.00 | 2441.54 | 578 | NASDAQ | OPGN | Thu, Aug 17, 2017 | 2500.00 | 2500.00 | 2310.00 | 2343.00 | 577 | NASDAQ | OPGN | Wed, Aug 16, 2017 | 2501.00 | 2580.00 | 2120.00 | 2450.00 | 576 | NASDAQ | OPGN | Tue, Aug 15, 2017 | 2500.00 | 2667.00 | 2450.00 | 2501.00 | 575 | NASDAQ | OPGN | Mon, Aug 14, 2017 | 2763.00 | 2791.00 | 2400.00 | 2583.00 | 574 | NASDAQ | OPGN | Fri, Aug 11, 2017 | 2782.00 | 2800.00 | 2620.00 | 2722.00 | 573 | NASDAQ | OPGN | Thu, Aug 10, 2017 | 2950.00 | 2995.96 | 2650.00 | 2650.00 | 572 | NASDAQ | OPGN | Wed, Aug 9, 2017 | 3010.00 | 3196.00 | 2900.00 | 2950.00 | 571 | NASDAQ | OPGN | Tue, Aug 8, 2017 | 3300.00 | 3459.00 | 3050.00 | 3196.00 | 570 | NASDAQ | OPGN | Mon, Aug 7, 2017 | 3250.00 | 3275.00 | 3100.00 | 3199.00 | 569 | NASDAQ | OPGN | Fri, Aug 4, 2017 | 3050.00 | 3190.00 | 3000.00 | 3100.00 | 568 | NASDAQ | OPGN | Thu, Aug 3, 2017 | 3300.00 | 3300.00 | 3000.00 | 3070.10 | 567 | NASDAQ | OPGN | Wed, Aug 2, 2017 | 3290.00 | 3450.00 | 3212.00 | 3235.00 | 566 | NASDAQ | OPGN | Tue, Aug 1, 2017 | 3000.00 | 3299.00 | 3000.00 | 3205.07 | 565 | NASDAQ | OPGN | Mon, Jul 31, 2017 | 3200.00 | 3308.00 | 2830.00 | 3049.00 | 564 | NASDAQ | OPGN | Fri, Jul 28, 2017 | 3200.00 | 3370.00 | 3160.00 | 3286.00 | 563 | NASDAQ | OPGN | Thu, Jul 27, 2017 | 3464.00 | 3490.00 | 3200.00 | 3340.00 | 562 | NASDAQ | OPGN | Wed, Jul 26, 2017 | 3300.00 | 3650.00 | 3300.00 | 3450.00 | 561 | NASDAQ | OPGN | Tue, Jul 25, 2017 | 3590.00 | 3650.00 | 3318.00 | 3350.00 | 560 | NASDAQ | OPGN | Mon, Jul 24, 2017 | 3650.00 | 3669.00 | 3250.00 | 3550.00 | 559 | NASDAQ | OPGN | Fri, Jul 21, 2017 | 4098.00 | 4189.00 | 3400.00 | 3450.00 | 558 | NASDAQ | OPGN | Thu, Jul 20, 2017 | 3400.00 | 4152.00 | 3314.00 | 3800.00 | 557 | NASDAQ | OPGN | Wed, Jul 19, 2017 | 3400.00 | 3502.00 | 3050.00 | 3200.00 | 556 | NASDAQ | OPGN | Tue, Jul 18, 2017 | 3100.00 | 3300.00 | 2923.00 | 3020.00 | 555 | NASDAQ | OPGN | Mon, Jul 17, 2017 | 3200.00 | 3200.00 | 2901.00 | 3051.00 | 554 | NASDAQ | OPGN | Fri, Jul 14, 2017 | 3300.00 | 3350.00 | 3100.00 | 3110.00 | 553 | NASDAQ | OPGN | Thu, Jul 13, 2017 | 3301.00 | 3613.00 | 3016.00 | 3199.00 | 552 | NASDAQ | OPGN | Wed, Jul 12, 2017 | 4651.00 | 5640.00 | 3800.00 | 4186.00 | 551 | NASDAQ | OPGN | Tue, Jul 11, 2017 | 4700.00 | 4900.00 | 4200.00 | 4475.00 | 550 | NASDAQ | OPGN | Mon, Jul 10, 2017 | 5500.00 | 5700.00 | 4520.00 | 4600.00 | 549 | NASDAQ | OPGN | Fri, Jul 7, 2017 | 5800.00 | 6000.00 | 5491.00 | 5500.00 | 548 | NASDAQ | OPGN | Thu, Jul 6, 2017 | 6200.00 | 6310.00 | 5800.00 | 6000.00 | 547 | NASDAQ | OPGN | Wed, Jul 5, 2017 | 6300.00 | 6702.00 | 6002.00 | 6199.00 | 546 | NASDAQ | OPGN | Mon, Jul 3, 2017 | 6200.00 | 6495.00 | 6200.00 | 6300.00 | 545 | NASDAQ | OPGN | Fri, Jun 30, 2017 | 6500.00 | 6700.00 | 6300.00 | 6402.00 | 544 | NASDAQ | OPGN | Thu, Jun 29, 2017 | 7395.00 | 7700.00 | 6100.00 | 6651.00 | 543 | NASDAQ | OPGN | Wed, Jun 28, 2017 | 6900.00 | 7427.00 | 6900.00 | 7395.32 | 542 | NASDAQ | OPGN | Tue, Jun 27, 2017 | 6900.00 | 7300.00 | 6900.00 | 7100.00 | 541 | NASDAQ | OPGN | Mon, Jun 26, 2017 | 7700.00 | 7789.00 | 6800.00 | 7200.00 | 540 | NASDAQ | OPGN | Fri, Jun 23, 2017 | 7700.00 | 7742.00 | 7300.00 | 7400.00 | 539 | NASDAQ | OPGN | Thu, Jun 22, 2017 | 6640.00 | 7800.00 | 6556.25 | 7388.00 | 538 | NASDAQ | OPGN | Wed, Jun 21, 2017 | 6200.00 | 6890.00 | 6140.00 | 6599.00 | 537 | NASDAQ | OPGN | Tue, Jun 20, 2017 | 6600.00 | 6600.00 | 6010.00 | 6200.00 | 536 | NASDAQ | OPGN | Mon, Jun 19, 2017 | 6300.00 | 6900.00 | 5901.00 | 6300.00 | 535 | NASDAQ | OPGN | Fri, Jun 16, 2017 | 6400.00 | 6500.00 | 5816.00 | 5900.00 | 534 | NASDAQ | OPGN | Thu, Jun 15, 2017 | 6602.00 | 6800.00 | 6200.00 | 6310.00 | 533 | NASDAQ | OPGN | Wed, Jun 14, 2017 | 6800.00 | 6900.00 | 6501.00 | 6700.00 | 532 | NASDAQ | OPGN | Tue, Jun 13, 2017 | 6500.00 | 7000.00 | 6500.00 | 7000.00 | 531 | NASDAQ | OPGN | Mon, Jun 12, 2017 | 6700.00 | 7000.00 | 6100.00 | 6500.00 | 530 | NASDAQ | OPGN | Fri, Jun 9, 2017 | 6500.00 | 7050.00 | 6500.00 | 6700.00 | 529 | NASDAQ | OPGN | Thu, Jun 8, 2017 | 6515.00 | 6877.00 | 6500.00 | 6600.00 | 528 | NASDAQ | OPGN | Wed, Jun 7, 2017 | 6810.00 | 7000.00 | 6500.00 | 6550.00 | 527 | NASDAQ | OPGN | Tue, Jun 6, 2017 | 7000.00 | 7200.00 | 6620.00 | 6985.00 | 526 | NASDAQ | OPGN | Mon, Jun 5, 2017 | 7237.00 | 7237.00 | 6800.00 | 7000.00 | 525 | NASDAQ | OPGN | Fri, Jun 2, 2017 | 6800.00 | 7200.00 | 6800.00 | 7097.00 | 524 | NASDAQ | OPGN | Thu, Jun 1, 2017 | 6600.00 | 7500.00 | 6600.00 | 7100.00 | 523 | NASDAQ | OPGN | Wed, May 31, 2017 | 6500.00 | 7000.00 | 6500.00 | 6613.00 | 522 | NASDAQ | OPGN | Tue, May 30, 2017 | 7263.00 | 7263.00 | 5800.00 | 6680.00 | 521 | NASDAQ | OPGN | Fri, May 26, 2017 | 7455.00 | 7500.00 | 6300.00 | 6918.00 | 520 | NASDAQ | OPGN | Thu, May 25, 2017 | 5500.00 | 7950.00 | 5500.00 | 7399.00 | 519 | NASDAQ | OPGN | Wed, May 24, 2017 | 5600.00 | 6000.00 | 5250.00 | 5400.00 | 518 | NASDAQ | OPGN | Tue, May 23, 2017 | 6100.00 | 6490.00 | 5200.00 | 5400.00 | 517 | NASDAQ | OPGN | Mon, May 22, 2017 | 7800.00 | 7800.00 | 6575.00 | 6600.00 | 516 | NASDAQ | OPGN | Fri, May 19, 2017 | 7500.00 | 7700.00 | 7500.00 | 7700.00 | 515 | NASDAQ | OPGN | Thu, May 18, 2017 | 7900.00 | 8100.00 | 7200.00 | 7566.00 | 514 | NASDAQ | OPGN | Wed, May 17, 2017 | 7800.00 | 8200.00 | 7726.00 | 8000.00 | 513 | NASDAQ | OPGN | Tue, May 16, 2017 | 8300.00 | 8310.00 | 7750.00 | 7801.00 | 512 | NASDAQ | OPGN | Mon, May 15, 2017 | 8100.00 | 8300.00 | 8100.00 | 8201.00 | 511 | NASDAQ | OPGN | Fri, May 12, 2017 | 8500.00 | 8500.00 | 8000.00 | 8000.00 | 510 | NASDAQ | OPGN | Thu, May 11, 2017 | 8400.00 | 8700.00 | 8201.00 | 8351.00 | 509 | NASDAQ | OPGN | Wed, May 10, 2017 | 7900.00 | 9000.00 | 7900.00 | 8462.00 | 508 | NASDAQ | OPGN | Tue, May 9, 2017 | 8300.00 | 8380.00 | 7107.00 | 7966.00 | 507 | NASDAQ | OPGN | Mon, May 8, 2017 | 8469.00 | 8500.00 | 8250.00 | 8380.00 | 506 | NASDAQ | OPGN | Fri, May 5, 2017 | 9000.00 | 9000.00 | 7000.00 | 8066.00 | 505 | NASDAQ | OPGN | Thu, May 4, 2017 | 9700.00 | 9920.00 | 8920.00 | 9100.00 | 504 | NASDAQ | OPGN | Wed, May 3, 2017 | 9500.00 | 9840.00 | 9019.00 | 9657.00 | 503 | NASDAQ | OPGN | Tue, May 2, 2017 | 9900.00 | 10099.00 | 9200.00 | 9500.00 | 502 | NASDAQ | OPGN | Mon, May 1, 2017 | 10100.00 | 10400.00 | 9900.00 | 9950.00 | 501 | NASDAQ | OPGN | Fri, Apr 28, 2017 | 10400.00 | 10400.00 | 10000.00 | 10100.00 | 500 | NASDAQ | OPGN | Thu, Apr 27, 2017 | 10500.00 | 10600.00 | 10000.00 | 10300.00 | 499 | NASDAQ | OPGN | Wed, Apr 26, 2017 | 11100.00 | 11300.00 | 10700.00 | 10900.00 | 498 | NASDAQ | OPGN | Tue, Apr 25, 2017 | 10800.00 | 11300.00 | 10500.00 | 11200.00 | 497 | NASDAQ | OPGN | Mon, Apr 24, 2017 | 10700.00 | 11000.00 | 10500.00 | 10500.00 | 496 | NASDAQ | OPGN | Fri, Apr 21, 2017 | 10700.00 | 11200.00 | 10600.00 | 10600.00 | 495 | NASDAQ | OPGN | Thu, Apr 20, 2017 | 10700.00 | 11279.00 | 10600.00 | 10700.00 | 494 | NASDAQ | OPGN | Wed, Apr 19, 2017 | 10900.00 | 11055.00 | 10600.00 | 10800.00 | 493 | NASDAQ | OPGN | Tue, Apr 18, 2017 | 11110.00 | 11378.00 | 10800.00 | 11000.00 | 492 | NASDAQ | OPGN | Mon, Apr 17, 2017 | 11700.00 | 11776.00 | 11100.00 | 11101.00 | 491 | NASDAQ | OPGN | Thu, Apr 13, 2017 | 11800.00 | 12500.00 | 11242.00 | 11750.00 | 490 | NASDAQ | OPGN | Wed, Apr 12, 2017 | 11100.00 | 11900.00 | 11000.00 | 11600.00 | 489 | NASDAQ | OPGN | Tue, Apr 11, 2017 | 11000.00 | 11300.00 | 11000.00 | 11100.00 | 488 | NASDAQ | OPGN | Mon, Apr 10, 2017 | 10600.00 | 12300.00 | 10600.00 | 11200.00 | 487 | NASDAQ | OPGN | Fri, Apr 7, 2017 | 10600.00 | 10900.00 | 10400.00 | 10600.00 | 486 | NASDAQ | OPGN | Thu, Apr 6, 2017 | 11100.00 | 11200.00 | 10400.00 | 10600.00 | 485 | NASDAQ | OPGN | Wed, Apr 5, 2017 | 11300.00 | 11400.00 | 11100.00 | 11100.00 | 484 | NASDAQ | OPGN | Tue, Apr 4, 2017 | 11200.00 | 11600.00 | 11200.00 | 11300.00 | 483 | NASDAQ | OPGN | Mon, Apr 3, 2017 | 11400.00 | 11700.00 | 11100.00 | 11200.00 | 482 | NASDAQ | OPGN | Fri, Mar 31, 2017 | 11400.00 | 11600.00 | 11200.00 | 11500.00 | 481 | NASDAQ | OPGN | Thu, Mar 30, 2017 | 11400.00 | 11600.00 | 11100.00 | 11500.00 | 480 | NASDAQ | OPGN | Wed, Mar 29, 2017 | 11200.00 | 11700.00 | 11200.00 | 11500.00 | 479 | NASDAQ | OPGN | Tue, Mar 28, 2017 | 11400.00 | 11800.00 | 11099.00 | 11200.00 | 478 | NASDAQ | OPGN | Mon, Mar 27, 2017 | 10700.00 | 11500.00 | 10700.00 | 11400.00 | 477 | NASDAQ | OPGN | Fri, Mar 24, 2017 | 10300.00 | 11000.00 | 10100.00 | 10700.00 | 476 | NASDAQ | OPGN | Thu, Mar 23, 2017 | 11700.00 | 11900.00 | 10600.00 | 11200.00 | 475 | NASDAQ | OPGN | Wed, Mar 22, 2017 | 10400.00 | 11600.00 | 10400.00 | 11300.00 | 474 | NASDAQ | OPGN | Tue, Mar 21, 2017 | 10200.00 | 10500.00 | 10000.00 | 10400.00 | 473 | NASDAQ | OPGN | Mon, Mar 20, 2017 | 10400.00 | 10500.00 | 10000.00 | 10300.00 | 472 | NASDAQ | OPGN | Fri, Mar 17, 2017 | 10400.00 | 11100.00 | 10200.00 | 10300.00 | 471 | NASDAQ | OPGN | Thu, Mar 16, 2017 | 10100.00 | 10500.00 | 10000.00 | 10300.00 | 470 | NASDAQ | OPGN | Wed, Mar 15, 2017 | 10300.00 | 10399.00 | 9900.00 | 9900.00 | 469 | NASDAQ | OPGN | Tue, Mar 14, 2017 | 10000.00 | 10500.00 | 9900.00 | 10400.00 | 468 | NASDAQ | OPGN | Mon, Mar 13, 2017 | 10500.00 | 10500.00 | 10000.00 | 10101.00 | 467 | NASDAQ | OPGN | Fri, Mar 10, 2017 | 10500.00 | 10500.00 | 10100.00 | 10200.00 | 466 | NASDAQ | OPGN | Thu, Mar 9, 2017 | 10301.00 | 10800.00 | 10300.00 | 10300.00 | 465 | NASDAQ | OPGN | Wed, Mar 8, 2017 | 10500.00 | 10500.00 | 10300.00 | 10300.00 | 464 | NASDAQ | OPGN | Tue, Mar 7, 2017 | 10000.00 | 10800.00 | 9900.00 | 10300.00 | 463 | NASDAQ | OPGN | Mon, Mar 6, 2017 | 10400.00 | 10400.00 | 9909.00 | 10000.00 | 462 | NASDAQ | OPGN | Fri, Mar 3, 2017 | 10900.00 | 10900.00 | 10300.00 | 10300.00 | 461 | NASDAQ | OPGN | Thu, Mar 2, 2017 | 10300.00 | 10700.00 | 10300.00 | 10340.00 | 460 | NASDAQ | OPGN | Wed, Mar 1, 2017 | 10400.00 | 10799.00 | 10300.00 | 10400.00 | 459 | NASDAQ | OPGN | Tue, Feb 28, 2017 | 10200.00 | 10500.00 | 10200.00 | 10200.00 | 458 | NASDAQ | OPGN | Mon, Feb 27, 2017 | 10300.00 | 10500.00 | 10000.00 | 10200.00 | 457 | NASDAQ | OPGN | Fri, Feb 24, 2017 | 10300.00 | 10476.00 | 9800.00 | 10300.00 | 456 | NASDAQ | OPGN | Thu, Feb 23, 2017 | 10300.00 | 10400.00 | 10100.00 | 10300.00 | 455 | NASDAQ | OPGN | Wed, Feb 22, 2017 | 11000.00 | 11000.00 | 10300.00 | 10300.00 | 454 | NASDAQ | OPGN | Tue, Feb 21, 2017 | 10700.00 | 10700.00 | 10300.00 | 10500.00 | 453 | NASDAQ | OPGN | Fri, Feb 17, 2017 | 10400.00 | 11000.00 | 10400.00 | 10600.00 | 452 | NASDAQ | OPGN | Thu, Feb 16, 2017 | 10800.00 | 10800.00 | 10300.00 | 10400.00 | 451 | NASDAQ | OPGN | Wed, Feb 15, 2017 | 11400.00 | 11500.00 | 10600.00 | 10700.00 | 450 | NASDAQ | OPGN | Tue, Feb 14, 2017 | 10600.00 | 13000.00 | 10600.00 | 11300.00 | 449 | NASDAQ | OPGN | Mon, Feb 13, 2017 | 10900.00 | 11100.00 | 10700.00 | 11000.00 | 448 | NASDAQ | OPGN | Fri, Feb 10, 2017 | 11000.00 | 11178.00 | 10800.00 | 10900.00 | 447 | NASDAQ | OPGN | Thu, Feb 9, 2017 | 11500.00 | 11500.00 | 11000.00 | 11050.00 | 446 | NASDAQ | OPGN | Wed, Feb 8, 2017 | 11100.00 | 11900.00 | 11100.00 | 11300.00 | 445 | NASDAQ | OPGN | Tue, Feb 7, 2017 | 11103.00 | 11200.00 | 10900.00 | 11099.00 | 444 | NASDAQ | OPGN | Mon, Feb 6, 2017 | 11400.00 | 11400.00 | 11000.00 | 11200.00 | 443 | NASDAQ | OPGN | Fri, Feb 3, 2017 | 10900.00 | 11200.00 | 10900.00 | 11200.00 | 442 | NASDAQ | OPGN | Thu, Feb 2, 2017 | 10900.00 | 11500.00 | 10700.00 | 11000.00 | 441 | NASDAQ | OPGN | Wed, Feb 1, 2017 | 11300.00 | 11600.00 | 10900.00 | 11000.00 | 440 | NASDAQ | OPGN | Tue, Jan 31, 2017 | 11700.00 | 11799.00 | 11000.00 | 11400.00 | 439 | NASDAQ | OPGN | Mon, Jan 30, 2017 | 11600.00 | 11850.00 | 11500.00 | 11800.00 | 438 | NASDAQ | OPGN | Fri, Jan 27, 2017 | 12200.00 | 12900.00 | 11600.00 | 11900.00 | 437 | NASDAQ | OPGN | Thu, Jan 26, 2017 | 12700.00 | 12800.00 | 12100.00 | 12300.00 | 436 | NASDAQ | OPGN | Wed, Jan 25, 2017 | 13200.00 | 13200.00 | 12000.00 | 12799.00 | 435 | NASDAQ | OPGN | Tue, Jan 24, 2017 | 11600.00 | 13300.00 | 11600.00 | 12800.00 | 434 | NASDAQ | OPGN | Mon, Jan 23, 2017 | 11900.00 | 11900.00 | 11500.00 | 11800.00 | 433 | NASDAQ | OPGN | Fri, Jan 20, 2017 | 11700.00 | 11900.00 | 11500.00 | 11800.00 | 432 | NASDAQ | OPGN | Thu, Jan 19, 2017 | 12000.00 | 12200.00 | 11500.00 | 11650.00 | 431 | NASDAQ | OPGN | Wed, Jan 18, 2017 | 12700.00 | 13000.00 | 12200.00 | 12200.00 | 430 | NASDAQ | OPGN | Tue, Jan 17, 2017 | 13100.00 | 13800.00 | 12500.00 | 12900.00 | 429 | NASDAQ | OPGN | Fri, Jan 13, 2017 | 13600.00 | 13800.00 | 12321.00 | 13600.00 | 428 | NASDAQ | OPGN | Thu, Jan 12, 2017 | 16900.00 | 18500.00 | 13600.00 | 14100.00 | 427 | NASDAQ | OPGN | Wed, Jan 11, 2017 | 13000.00 | 16700.00 | 12700.00 | 15000.00 | 426 | NASDAQ | OPGN | Tue, Jan 10, 2017 | 11900.00 | 12900.00 | 11500.00 | 12700.00 | 425 | NASDAQ | OPGN | Mon, Jan 9, 2017 | 11700.00 | 12000.00 | 11500.00 | 11900.00 | 424 | NASDAQ | OPGN | Fri, Jan 6, 2017 | 11900.00 | 12200.00 | 11500.00 | 11700.00 | 423 | NASDAQ | OPGN | Thu, Jan 5, 2017 | 12400.00 | 12400.00 | 11700.00 | 11800.00 | 422 | NASDAQ | OPGN | Wed, Jan 4, 2017 | 11900.00 | 12500.00 | 11715.00 | 12000.00 | 421 | NASDAQ | OPGN | Tue, Jan 3, 2017 | 11600.00 | 12000.00 | 11000.00 | 12000.00 | 420 | NASDAQ | OPGN | Fri, Dec 30, 2016 | 12000.00 | 12000.00 | 11000.00 | 11500.00 | 419 | NASDAQ | OPGN | Thu, Dec 29, 2016 | 12000.00 | 12000.00 | 11300.00 | 11508.00 | 418 | NASDAQ | OPGN | Wed, Dec 28, 2016 | 12100.00 | 12100.00 | 11200.00 | 11400.00 | 417 | NASDAQ | OPGN | Tue, Dec 27, 2016 | 11800.00 | 12000.00 | 11500.00 | 11500.00 | 416 | NASDAQ | OPGN | Fri, Dec 23, 2016 | 11900.00 | 12100.00 | 11300.00 | 11900.00 | 415 | NASDAQ | OPGN | Thu, Dec 22, 2016 | 11100.00 | 11500.00 | 10700.00 | 11200.00 | 414 | NASDAQ | OPGN | Wed, Dec 21, 2016 | 12500.00 | 14400.00 | 11100.00 | 11100.00 | 413 | NASDAQ | OPGN | Tue, Dec 20, 2016 | 10400.00 | 11700.00 | 10400.00 | 11299.00 | 412 | NASDAQ | OPGN | Mon, Dec 19, 2016 | 11100.00 | 11999.00 | 10500.00 | 10600.00 | 411 | NASDAQ | OPGN | Fri, Dec 16, 2016 | 10000.00 | 13300.00 | 9900.00 | 11400.00 | 410 | NASDAQ | OPGN | Thu, Dec 15, 2016 | 10500.00 | 10500.00 | 9800.00 | 10000.00 | 409 | NASDAQ | OPGN | Wed, Dec 14, 2016 | 12000.00 | 12300.00 | 10100.00 | 10500.00 | 408 | NASDAQ | OPGN | Tue, Dec 13, 2016 | 12000.00 | 31000.00 | 11000.00 | 11900.00 | 407 | NASDAQ | OPGN | Mon, Dec 12, 2016 | 11200.00 | 11900.00 | 10400.00 | 10900.00 | 406 | NASDAQ | OPGN | Fri, Dec 9, 2016 | 11000.00 | 11880.00 | 11000.00 | 11300.00 | 405 | NASDAQ | OPGN | Thu, Dec 8, 2016 | 11000.00 | 11400.00 | 11000.00 | 11000.00 | 404 | NASDAQ | OPGN | Wed, Dec 7, 2016 | 11700.00 | 11700.00 | 10810.00 | 10900.00 | 403 | NASDAQ | OPGN | Tue, Dec 6, 2016 | 11400.00 | 11800.00 | 10700.00 | 11600.00 | 402 | NASDAQ | OPGN | Mon, Dec 5, 2016 | 11100.00 | 12100.00 | 11000.00 | 11700.00 | 401 | NASDAQ | OPGN | Fri, Dec 2, 2016 | 11100.00 | 11500.00 | 10300.00 | 11200.00 | 400 | NASDAQ | OPGN | Thu, Dec 1, 2016 | 11567.00 | 11900.00 | 11200.00 | 11200.00 | 399 | NASDAQ | OPGN | Wed, Nov 30, 2016 | 11500.00 | 11500.00 | 10900.00 | 11100.00 | 398 | NASDAQ | OPGN | Tue, Nov 29, 2016 | 12100.00 | 12100.00 | 10800.00 | 11400.00 | 397 | NASDAQ | OPGN | Mon, Nov 28, 2016 | 12600.00 | 12687.00 | 11800.00 | 12100.00 | 396 | NASDAQ | OPGN | Fri, Nov 25, 2016 | 12500.00 | 13500.00 | 12119.00 | 12700.00 | 395 | NASDAQ | OPGN | Wed, Nov 23, 2016 | 12900.00 | 13100.00 | 12600.00 | 12800.00 | 394 | NASDAQ | OPGN | Tue, Nov 22, 2016 | 13100.00 | 13450.00 | 12600.00 | 13000.00 | 393 | NASDAQ | OPGN | Mon, Nov 21, 2016 | 13000.00 | 14600.00 | 12600.00 | 13100.00 | 392 | NASDAQ | OPGN | Fri, Nov 18, 2016 | 11900.00 | 13900.00 | 11600.00 | 13399.00 | 391 | NASDAQ | OPGN | Thu, Nov 17, 2016 | 11600.00 | 12000.00 | 11000.00 | 11600.00 | 390 | NASDAQ | OPGN | Wed, Nov 16, 2016 | 11100.00 | 12300.00 | 10600.00 | 11100.00 | 389 | NASDAQ | OPGN | Tue, Nov 15, 2016 | 11600.00 | 11850.00 | 10301.00 | 11100.00 | 388 | NASDAQ | OPGN | Mon, Nov 14, 2016 | 11700.00 | 11700.00 | 10500.00 | 11600.00 | 387 | NASDAQ | OPGN | Fri, Nov 11, 2016 | 11126.00 | 11782.00 | 10200.00 | 11100.00 | 386 | NASDAQ | OPGN | Thu, Nov 10, 2016 | 10000.00 | 11100.00 | 9300.00 | 11000.00 | 385 | NASDAQ | OPGN | Wed, Nov 9, 2016 | 8900.00 | 10500.00 | 8900.00 | 9548.00 | 384 | NASDAQ | OPGN | Tue, Nov 8, 2016 | 8700.00 | 9400.00 | 8700.00 | 8900.00 | 383 | NASDAQ | OPGN | Mon, Nov 7, 2016 | 9800.00 | 9900.00 | 9100.00 | 9600.00 | 382 | NASDAQ | OPGN | Fri, Nov 4, 2016 | 9800.00 | 10000.00 | 9201.00 | 9800.00 | 381 | NASDAQ | OPGN | Thu, Nov 3, 2016 | 10100.00 | 10400.00 | 9100.00 | 9799.00 | 380 | NASDAQ | OPGN | Wed, Nov 2, 2016 | 12400.00 | 12400.00 | 10000.00 | 10300.00 | 379 | NASDAQ | OPGN | Tue, Nov 1, 2016 | 10700.00 | 10800.00 | 10000.00 | 10000.00 | 378 | NASDAQ | OPGN | Mon, Oct 31, 2016 | 11300.00 | 11435.00 | 10200.00 | 10500.00 | 377 | NASDAQ | OPGN | Fri, Oct 28, 2016 | 11700.00 | 11794.00 | 11300.00 | 11373.00 | 376 | NASDAQ | OPGN | Thu, Oct 27, 2016 | 12800.00 | 12800.00 | 11400.00 | 11500.00 | 375 | NASDAQ | OPGN | Wed, Oct 26, 2016 | 14100.00 | 14100.00 | 10300.00 | 12900.00 | 374 | NASDAQ | OPGN | Tue, Oct 25, 2016 | 15400.00 | 15400.00 | 13000.00 | 13699.00 | 373 | NASDAQ | OPGN | Mon, Oct 24, 2016 | 18900.00 | 19500.00 | 17200.00 | 17600.00 | 372 | NASDAQ | OPGN | Fri, Oct 21, 2016 | 13600.00 | 19000.00 | 13600.00 | 17011.00 | 371 | NASDAQ | OPGN | Thu, Oct 20, 2016 | 13600.00 | 13890.00 | 13350.00 | 13601.00 | 370 | NASDAQ | OPGN | Wed, Oct 19, 2016 | 14000.00 | 14199.00 | 13500.00 | 13800.00 | 369 | NASDAQ | OPGN | Tue, Oct 18, 2016 | 14222.00 | 14300.00 | 13600.00 | 14050.00 | 368 | NASDAQ | OPGN | Mon, Oct 17, 2016 | 14800.00 | 14800.00 | 14000.00 | 14100.00 | 367 | NASDAQ | OPGN | Fri, Oct 14, 2016 | 15100.00 | 15500.00 | 14200.00 | 14500.00 | 366 | NASDAQ | OPGN | Thu, Oct 13, 2016 | 15700.00 | 15700.00 | 15000.00 | 15200.00 | 365 | NASDAQ | OPGN | Wed, Oct 12, 2016 | 15900.00 | 15925.00 | 15600.00 | 15600.00 | 364 | NASDAQ | OPGN | Tue, Oct 11, 2016 | 16000.00 | 16500.00 | 15601.00 | 16100.00 | 363 | NASDAQ | OPGN | Mon, Oct 10, 2016 | 16500.00 | 16500.00 | 15700.00 | 16000.00 | 362 | NASDAQ | OPGN | Fri, Oct 7, 2016 | 16659.00 | 16700.00 | 16200.00 | 16600.00 | 361 | NASDAQ | OPGN | Thu, Oct 6, 2016 | 16201.00 | 16600.00 | 16200.00 | 16500.00 | 360 | NASDAQ | OPGN | Wed, Oct 5, 2016 | 16300.00 | 16900.00 | 15900.00 | 16690.00 | 359 | NASDAQ | OPGN | Tue, Oct 4, 2016 | 16500.00 | 16500.00 | 16000.00 | 16000.00 | 358 | NASDAQ | OPGN | Mon, Oct 3, 2016 | 16200.00 | 16690.00 | 16100.00 | 16100.00 | 357 | NASDAQ | OPGN | Fri, Sep 30, 2016 | 17000.00 | 17000.00 | 16000.00 | 16400.00 | 356 | NASDAQ | OPGN | Thu, Sep 29, 2016 | 17000.00 | 17000.00 | 15511.00 | 16000.00 | 355 | NASDAQ | OPGN | Wed, Sep 28, 2016 | 16603.00 | 17300.00 | 16603.00 | 16900.00 | 354 | NASDAQ | OPGN | Tue, Sep 27, 2016 | 16601.00 | 16601.00 | 16500.00 | 16600.00 | 353 | NASDAQ | OPGN | Mon, Sep 26, 2016 | 16800.00 | 16900.00 | 16211.00 | 16500.00 | 352 | NASDAQ | OPGN | Fri, Sep 23, 2016 | 16000.00 | 16900.00 | 16000.00 | 16700.00 | 351 | NASDAQ | OPGN | Thu, Sep 22, 2016 | 16600.00 | 17000.00 | 16000.00 | 16600.00 | 350 | NASDAQ | OPGN | Wed, Sep 21, 2016 | 16800.00 | 17000.00 | 16600.00 | 16700.00 | 349 | NASDAQ | OPGN | Tue, Sep 20, 2016 | 17272.00 | 17272.00 | 16600.00 | 16700.00 | 348 | NASDAQ | OPGN | Mon, Sep 19, 2016 | 16600.00 | 17500.00 | 16600.00 | 16900.00 | 347 | NASDAQ | OPGN | Fri, Sep 16, 2016 | 17000.00 | 17231.00 | 16400.00 | 16500.00 | 346 | NASDAQ | OPGN | Thu, Sep 15, 2016 | 16999.00 | 17895.00 | 16600.00 | 16700.00 | 345 | NASDAQ | OPGN | Wed, Sep 14, 2016 | 16410.00 | 17300.00 | 16410.00 | 16900.00 | 344 | NASDAQ | OPGN | Tue, Sep 13, 2016 | 16625.00 | 16900.00 | 16300.00 | 16700.00 | 343 | NASDAQ | OPGN | Mon, Sep 12, 2016 | 16700.00 | 17000.00 | 16200.00 | 16900.00 | 342 | NASDAQ | OPGN | Fri, Sep 9, 2016 | 16900.00 | 17300.00 | 16600.00 | 16600.00 | 341 | NASDAQ | OPGN | Thu, Sep 8, 2016 | 17000.00 | 17199.00 | 16500.00 | 16900.00 | 340 | NASDAQ | OPGN | Wed, Sep 7, 2016 | 16600.00 | 18130.00 | 16600.00 | 16900.00 | 339 | NASDAQ | OPGN | Tue, Sep 6, 2016 | 17000.00 | 17500.00 | 16200.00 | 16300.00 | 338 | NASDAQ | OPGN | Fri, Sep 2, 2016 | 16500.00 | 17300.00 | 16200.00 | 16700.00 | 337 | NASDAQ | OPGN | Thu, Sep 1, 2016 | 15900.00 | 16900.00 | 15700.00 | 16100.00 | 336 | NASDAQ | OPGN | Wed, Aug 31, 2016 | 16700.00 | 17000.00 | 15200.00 | 16000.00 | 335 | NASDAQ | OPGN | Tue, Aug 30, 2016 | 16500.00 | 19700.00 | 16200.00 | 16700.00 | 334 | NASDAQ | OPGN | Mon, Aug 29, 2016 | 16700.00 | 17000.00 | 15900.00 | 16600.00 | 333 | NASDAQ | OPGN | Fri, Aug 26, 2016 | 16716.00 | 17400.00 | 16500.00 | 16800.00 | 332 | NASDAQ | OPGN | Thu, Aug 25, 2016 | 16600.00 | 17500.00 | 16300.00 | 17000.00 | 331 | NASDAQ | OPGN | Wed, Aug 24, 2016 | 17200.00 | 18000.00 | 16213.00 | 16900.00 | 330 | NASDAQ | OPGN | Tue, Aug 23, 2016 | 17900.00 | 18890.00 | 17200.00 | 17300.00 | 329 | NASDAQ | OPGN | Mon, Aug 22, 2016 | 18500.00 | 19000.00 | 17100.00 | 18300.00 | 328 | NASDAQ | OPGN | Fri, Aug 19, 2016 | 18500.00 | 18730.00 | 17520.00 | 18000.00 | 327 | NASDAQ | OPGN | Thu, Aug 18, 2016 | 18500.00 | 19200.00 | 18100.00 | 18400.00 | 326 | NASDAQ | OPGN | Wed, Aug 17, 2016 | 18700.00 | 19400.00 | 17880.00 | 18400.00 | 325 | NASDAQ | OPGN | Tue, Aug 16, 2016 | 19500.00 | 20900.00 | 18700.00 | 18700.00 | 324 | NASDAQ | OPGN | Mon, Aug 15, 2016 | 19700.00 | 21000.00 | 19200.00 | 19700.00 | 323 | NASDAQ | OPGN | Fri, Aug 12, 2016 | 19100.00 | 19800.00 | 17800.00 | 19800.00 | 322 | NASDAQ | OPGN | Thu, Aug 11, 2016 | 21700.00 | 21843.00 | 19000.00 | 19300.00 | 321 | NASDAQ | OPGN | Wed, Aug 10, 2016 | 24000.00 | 27400.00 | 21000.00 | 22200.00 | 320 | NASDAQ | OPGN | Tue, Aug 9, 2016 | 21600.00 | 22406.00 | 20300.00 | 20800.00 | 319 | NASDAQ | OPGN | Mon, Aug 8, 2016 | 22300.00 | 24000.00 | 21500.00 | 21800.00 | 318 | NASDAQ | OPGN | Fri, Aug 5, 2016 | 22700.00 | 22900.00 | 21010.00 | 22100.00 | 317 | NASDAQ | OPGN | Thu, Aug 4, 2016 | 24400.00 | 25800.00 | 22400.00 | 22400.00 | 316 | NASDAQ | OPGN | Wed, Aug 3, 2016 | 21400.00 | 23900.00 | 21300.00 | 22600.00 | 315 | NASDAQ | OPGN | Tue, Aug 2, 2016 | 20500.00 | 23500.00 | 20500.00 | 21700.00 | 314 | NASDAQ | OPGN | Mon, Aug 1, 2016 | 23300.00 | 23300.00 | 21000.00 | 22488.00 | 313 | NASDAQ | OPGN | Fri, Jul 29, 2016 | 23300.00 | 24500.00 | 22400.00 | 23300.00 | 312 | NASDAQ | OPGN | Thu, Jul 28, 2016 | 23500.00 | 25800.00 | 22800.00 | 23300.00 | 311 | NASDAQ | OPGN | Wed, Jul 27, 2016 | 23700.00 | 26400.00 | 22500.00 | 23800.00 | 310 | NASDAQ | OPGN | Tue, Jul 26, 2016 | 28200.00 | 28520.00 | 22400.00 | 24000.00 | 309 | NASDAQ | OPGN | Mon, Jul 25, 2016 | 29000.00 | 31000.00 | 27300.00 | 28400.00 | 308 | NASDAQ | OPGN | Fri, Jul 22, 2016 | 29200.00 | 37100.00 | 28600.00 | 29200.00 | 307 | NASDAQ | OPGN | Thu, Jul 21, 2016 | 34200.00 | 37500.00 | 27800.00 | 30000.00 | 306 | NASDAQ | OPGN | Wed, Jul 20, 2016 | 17500.00 | 46500.00 | 16344.00 | 37000.00 | 305 | NASDAQ | OPGN | Tue, Jul 19, 2016 | 14100.00 | 16500.00 | 14090.00 | 15700.00 | 304 | NASDAQ | OPGN | Mon, Jul 18, 2016 | 13901.00 | 14317.00 | 13600.00 | 13989.00 | 303 | NASDAQ | OPGN | Fri, Jul 15, 2016 | 13731.00 | 13731.00 | 13731.00 | 13731.00 | 302 | NASDAQ | OPGN | Thu, Jul 14, 2016 | 14001.00 | 14720.00 | 13600.00 | 13800.00 | 301 | NASDAQ | OPGN | Wed, Jul 13, 2016 | 14300.00 | 14300.00 | 13600.00 | 13600.00 | 300 | NASDAQ | OPGN | Tue, Jul 12, 2016 | 15100.00 | 15799.00 | 14800.00 | 14800.00 | 299 | NASDAQ | OPGN | Mon, Jul 11, 2016 | 15000.00 | 15450.00 | 14400.00 | 14800.00 | 298 | NASDAQ | OPGN | Fri, Jul 8, 2016 | 15600.00 | 15600.00 | 15000.00 | 15600.00 | 297 | NASDAQ | OPGN | Thu, Jul 7, 2016 | 15650.00 | 15650.00 | 14000.00 | 14920.00 | 296 | NASDAQ | OPGN | Wed, Jul 6, 2016 | 16000.00 | 16000.00 | 15250.00 | 15600.00 | 295 | NASDAQ | OPGN | Tue, Jul 5, 2016 | 16000.00 | 16100.00 | 15500.00 | 16000.00 | 294 | NASDAQ | OPGN | Fri, Jul 1, 2016 | 15100.00 | 16293.00 | 15100.00 | 15800.00 | 293 | NASDAQ | OPGN | Thu, Jun 30, 2016 | 16500.00 | 16500.00 | 15000.00 | 15200.00 | 292 | NASDAQ | OPGN | Wed, Jun 29, 2016 | 15600.00 | 16700.00 | 15001.00 | 15800.00 | 291 | NASDAQ | OPGN | Tue, Jun 28, 2016 | 14100.00 | 15600.00 | 13100.00 | 15600.00 | 290 | NASDAQ | OPGN | Mon, Jun 27, 2016 | 13093.00 | 14001.00 | 12400.00 | 14000.00 | 289 | NASDAQ | OPGN | Fri, Jun 24, 2016 | 13010.00 | 14200.00 | 12400.00 | 14200.00 | 288 | NASDAQ | OPGN | Thu, Jun 23, 2016 | 13500.00 | 14497.00 | 13500.00 | 13800.00 | 287 | NASDAQ | OPGN | Wed, Jun 22, 2016 | 14600.00 | 14765.00 | 13300.00 | 13500.00 | 286 | NASDAQ | OPGN | Tue, Jun 21, 2016 | 15700.00 | 15700.00 | 14300.00 | 14900.00 | 285 | NASDAQ | OPGN | Mon, Jun 20, 2016 | 15100.00 | 17100.00 | 14300.00 | 15231.00 | 284 | NASDAQ | OPGN | Fri, Jun 17, 2016 | 14500.00 | 15200.00 | 14300.00 | 15200.00 | 283 | NASDAQ | OPGN | Thu, Jun 16, 2016 | 15400.00 | 15500.00 | 14301.00 | 14500.00 | 282 | NASDAQ | OPGN | Wed, Jun 15, 2016 | 14700.00 | 15500.00 | 14500.00 | 15000.00 | 281 | NASDAQ | OPGN | Tue, Jun 14, 2016 | 15500.00 | 15500.00 | 14500.00 | 14500.00 | 280 | NASDAQ | OPGN | Mon, Jun 13, 2016 | 15100.00 | 16099.00 | 14600.00 | 15500.00 | 279 | NASDAQ | OPGN | Fri, Jun 10, 2016 | 14399.00 | 17700.00 | 14100.00 | 15219.00 | 278 | NASDAQ | OPGN | Thu, Jun 9, 2016 | 14300.00 | 16200.00 | 14100.00 | 14400.00 | 277 | NASDAQ | OPGN | Wed, Jun 8, 2016 | 14600.00 | 15050.00 | 14000.00 | 14100.00 | 276 | NASDAQ | OPGN | Tue, Jun 7, 2016 | 16000.00 | 16499.00 | 14400.00 | 14600.00 | 275 | NASDAQ | OPGN | Mon, Jun 6, 2016 | 15500.00 | 16200.00 | 15300.00 | 15500.00 | 274 | NASDAQ | OPGN | Fri, Jun 3, 2016 | 17000.00 | 17000.00 | 15300.00 | 15400.00 | 273 | NASDAQ | OPGN | Thu, Jun 2, 2016 | 16801.00 | 21000.00 | 14500.00 | 15800.00 | 272 | NASDAQ | OPGN | Wed, Jun 1, 2016 | 16100.00 | 18000.00 | 14300.00 | 16700.00 | 271 | NASDAQ | OPGN | Tue, May 31, 2016 | 12800.00 | 21800.00 | 12800.00 | 17800.00 | 270 | NASDAQ | OPGN | Fri, May 27, 2016 | 12516.00 | 13499.00 | 11800.00 | 11800.00 | 269 | NASDAQ | OPGN | Thu, May 26, 2016 | 12500.00 | 13100.00 | 11600.00 | 12200.00 | 268 | NASDAQ | OPGN | Wed, May 25, 2016 | 11700.00 | 13499.00 | 11700.00 | 13060.00 | 267 | NASDAQ | OPGN | Tue, May 24, 2016 | 12900.00 | 12900.00 | 12150.00 | 12300.00 | 266 | NASDAQ | OPGN | Mon, May 23, 2016 | 11200.00 | 12900.00 | 11000.00 | 12900.00 | 265 | NASDAQ | OPGN | Fri, May 20, 2016 | 13200.00 | 13250.00 | 11750.00 | 12300.00 | 264 | NASDAQ | OPGN | Thu, May 19, 2016 | 12300.00 | 13500.00 | 12300.00 | 12540.00 | 263 | NASDAQ | OPGN | Wed, May 18, 2016 | 11499.00 | 11499.00 | 11000.00 | 11000.00 | 262 | NASDAQ | OPGN | Tue, May 17, 2016 | 10800.00 | 11600.00 | 10740.00 | 11000.00 | 261 | NASDAQ | OPGN | Mon, May 16, 2016 | 10590.00 | 10590.00 | 10500.00 | 10500.00 | 260 | NASDAQ | OPGN | Fri, May 13, 2016 | 11300.00 | 11500.00 | 10350.00 | 11400.00 | 259 | NASDAQ | OPGN | Thu, May 12, 2016 | 10900.00 | 11700.00 | 10200.00 | 10300.00 | 258 | NASDAQ | OPGN | Wed, May 11, 2016 | 10600.00 | 11000.00 | 10400.00 | 10400.00 | 257 | NASDAQ | OPGN | Tue, May 10, 2016 | 11400.00 | 11513.00 | 10600.00 | 11001.00 | 256 | NASDAQ | OPGN | Mon, May 9, 2016 | 11500.00 | 12092.00 | 11500.00 | 11500.00 | 255 | NASDAQ | OPGN | Fri, May 6, 2016 | 12240.00 | 12463.00 | 11400.00 | 11400.00 | 254 | NASDAQ | OPGN | Thu, May 5, 2016 | 12920.00 | 12920.00 | 12200.00 | 12320.00 | 253 | NASDAQ | OPGN | Wed, May 4, 2016 | 13499.00 | 13499.00 | 12247.00 | 12440.00 | 252 | NASDAQ | OPGN | Tue, May 3, 2016 | 13440.00 | 13450.00 | 12888.00 | 12888.00 | 251 | NASDAQ | OPGN | Mon, May 2, 2016 | 13427.00 | 13427.00 | 13300.00 | 13300.00 | 250 | NASDAQ | OPGN | Fri, Apr 29, 2016 | 13300.00 | 13350.00 | 13300.00 | 13340.00 | 249 | NASDAQ | OPGN | Thu, Apr 28, 2016 | 13510.00 | 13510.00 | 13510.00 | 13510.00 | 248 | NASDAQ | OPGN | Wed, Apr 27, 2016 | 13491.00 | 13491.00 | 13491.00 | 13491.00 | 247 | NASDAQ | OPGN | Tue, Apr 26, 2016 | 13401.00 | 13401.00 | 13401.00 | 13401.00 | 246 | NASDAQ | OPGN | Mon, Apr 25, 2016 | 13401.00 | 13401.00 | 13401.00 | 13401.00 | 245 | NASDAQ | OPGN | Fri, Apr 22, 2016 | 13800.00 | 14112.00 | 13300.00 | 13300.00 | 244 | NASDAQ | OPGN | Thu, Apr 21, 2016 | 14599.00 | 14599.00 | 13600.00 | 13600.00 | 243 | NASDAQ | OPGN | Wed, Apr 20, 2016 | 14120.00 | 14482.00 | 14000.00 | 14000.00 | 242 | NASDAQ | OPGN | Tue, Apr 19, 2016 | 14000.00 | 14000.00 | 14000.00 | 14000.00 | 241 | NASDAQ | OPGN | Mon, Apr 18, 2016 | 14000.00 | 14799.00 | 14000.00 | 14730.00 | 240 | NASDAQ | OPGN | Fri, Apr 15, 2016 | 14300.00 | 14300.00 | 14300.00 | 14300.00 | 239 | NASDAQ | OPGN | Thu, Apr 14, 2016 | 14340.00 | 14620.00 | 14200.00 | 14620.00 | 238 | NASDAQ | OPGN | Wed, Apr 13, 2016 | 15100.00 | 15500.00 | 14100.00 | 14985.00 | 237 | NASDAQ | OPGN | Tue, Apr 12, 2016 | 15270.00 | 15270.00 | 15270.00 | 15270.00 | 236 | NASDAQ | OPGN | Mon, Apr 11, 2016 | 15000.00 | 15400.00 | 14301.00 | 15400.00 | 235 | NASDAQ | OPGN | Fri, Apr 8, 2016 | 14500.00 | 15400.00 | 14100.00 | 14100.00 | 234 | NASDAQ | OPGN | Thu, Apr 7, 2016 | 15001.00 | 15001.00 | 14100.00 | 14200.00 | 233 | NASDAQ | OPGN | Wed, Apr 6, 2016 | 14001.00 | 16000.00 | 14000.00 | 14600.00 | 232 | NASDAQ | OPGN | Tue, Apr 5, 2016 | 14000.00 | 14000.00 | 14000.00 | 14500.00 | 231 | NASDAQ | OPGN | Mon, Apr 4, 2016 | 14501.00 | 14501.00 | 14000.00 | 14000.00 | 230 | NASDAQ | OPGN | Fri, Apr 1, 2016 | 15000.00 | 15000.00 | 14300.00 | 14300.00 | 229 | NASDAQ | OPGN | Thu, Mar 31, 2016 | 14500.00 | 14500.00 | 13985.00 | 14000.00 | 228 | NASDAQ | OPGN | Wed, Mar 30, 2016 | 17000.00 | 17000.00 | 14500.00 | 14900.00 | 227 | NASDAQ | OPGN | Tue, Mar 29, 2016 | 15900.00 | 16480.00 | 15200.00 | 15200.00 | 226 | NASDAQ | OPGN | Mon, Mar 28, 2016 | 15360.00 | 15599.00 | 15300.00 | 15400.00 | 225 | NASDAQ | OPGN | Thu, Mar 24, 2016 | 15700.00 | 15701.00 | 15300.00 | 15300.00 | 224 | NASDAQ | OPGN | Wed, Mar 23, 2016 | 16000.00 | 16232.00 | 15701.00 | 15701.00 | 223 | NASDAQ | OPGN | Tue, Mar 22, 2016 | 15800.00 | 15847.00 | 13988.00 | 15733.00 | 222 | NASDAQ | OPGN | Mon, Mar 21, 2016 | 14399.00 | 15600.00 | 14399.00 | 15600.00 | 221 | NASDAQ | OPGN | Fri, Mar 18, 2016 | 14500.00 | 15800.00 | 13600.00 | 13600.00 | 220 | NASDAQ | OPGN | Thu, Mar 17, 2016 | 14500.00 | 16100.00 | 14500.00 | 14500.00 | 219 | NASDAQ | OPGN | Wed, Mar 16, 2016 | 15200.00 | 15300.00 | 14500.00 | 14500.00 | 218 | NASDAQ | OPGN | Tue, Mar 15, 2016 | 15800.00 | 15800.00 | 15800.00 | 15900.00 | 217 | NASDAQ | OPGN | Mon, Mar 14, 2016 | 15450.00 | 16900.00 | 15200.00 | 15600.00 | 216 | NASDAQ | OPGN | Fri, Mar 11, 2016 | 15800.00 | 15800.00 | 15800.00 | 16500.00 | 215 | NASDAQ | OPGN | Thu, Mar 10, 2016 | 16700.00 | 16700.00 | 16700.00 | 15800.00 | 214 | NASDAQ | OPGN | Wed, Mar 9, 2016 | 16800.00 | 16900.00 | 15301.00 | 16700.00 | 213 | NASDAQ | OPGN | Tue, Mar 8, 2016 | 15500.00 | 16900.00 | 15200.00 | 16800.00 | 212 | NASDAQ | OPGN | Mon, Mar 7, 2016 | 16700.00 | 16900.00 | 15300.00 | 16800.00 | 211 | NASDAQ | OPGN | Fri, Mar 4, 2016 | 15500.00 | 16800.00 | 15500.00 | 16800.00 | 210 | NASDAQ | OPGN | Thu, Mar 3, 2016 | 15800.00 | 15800.00 | 15800.00 | 16400.00 | 209 | NASDAQ | OPGN | Wed, Mar 2, 2016 | 15899.00 | 15899.00 | 15800.00 | 15899.00 | 208 | NASDAQ | OPGN | Tue, Mar 1, 2016 | 15300.00 | 15300.00 | 15300.00 | 15400.00 | 207 | NASDAQ | OPGN | Mon, Feb 29, 2016 | 15100.00 | 15300.00 | 15100.00 | 15998.00 | 206 | NASDAQ | OPGN | Fri, Feb 26, 2016 | 16000.00 | 16800.00 | 16000.00 | 15998.00 | 205 | NASDAQ | OPGN | Thu, Feb 25, 2016 | 16720.00 | 16720.00 | 16720.00 | 16720.00 | 204 | NASDAQ | OPGN | Wed, Feb 24, 2016 | 16000.00 | 16000.00 | 16000.00 | 16000.00 | 203 | NASDAQ | OPGN | Tue, Feb 23, 2016 | 15400.00 | 16100.00 | 15200.00 | 16100.00 | 202 | NASDAQ | OPGN | Mon, Feb 22, 2016 | 15542.00 | 16850.00 | 15500.00 | 16400.00 | 201 | NASDAQ | OPGN | Fri, Feb 19, 2016 | 16476.00 | 17400.00 | 16476.00 | 16800.00 | 200 | NASDAQ | OPGN | Thu, Feb 18, 2016 | 17500.00 | 18000.00 | 17500.00 | 18000.00 | 199 | NASDAQ | OPGN | Wed, Feb 17, 2016 | 16900.00 | 19600.00 | 15200.00 | 19600.00 | 198 | NASDAQ | OPGN | Tue, Feb 16, 2016 | 17300.00 | 17500.00 | 17200.00 | 17200.00 | 197 | NASDAQ | OPGN | Fri, Feb 12, 2016 | 16700.00 | 16700.00 | 16700.00 | 16700.00 | 196 | NASDAQ | OPGN | Thu, Feb 11, 2016 | 16200.00 | 17100.00 | 15600.00 | 16700.00 | 195 | NASDAQ | OPGN | Wed, Feb 10, 2016 | 15500.00 | 16700.00 | 15500.00 | 15800.00 | 194 | NASDAQ | OPGN | Tue, Feb 9, 2016 | 16500.00 | 17050.00 | 15200.00 | 15200.00 | 193 | NASDAQ | OPGN | Mon, Feb 8, 2016 | 15500.00 | 17630.00 | 15100.00 | 17200.00 | 192 | NASDAQ | OPGN | Fri, Feb 5, 2016 | 15500.00 | 15500.00 | 15300.00 | 15300.00 | 191 | NASDAQ | OPGN | Thu, Feb 4, 2016 | 15301.00 | 15430.00 | 15200.00 | 15430.00 | 190 | NASDAQ | OPGN | Wed, Feb 3, 2016 | 15101.00 | 15101.00 | 15101.00 | 15101.00 | 189 | NASDAQ | OPGN | Tue, Feb 2, 2016 | 15101.00 | 15101.00 | 15101.00 | 15101.00 | 188 | NASDAQ | OPGN | Mon, Feb 1, 2016 | 17500.00 | 17500.00 | 17500.00 | 17500.00 | 187 | NASDAQ | OPGN | Fri, Jan 29, 2016 | 15200.00 | 18000.00 | 15100.00 | 17500.00 | 186 | NASDAQ | OPGN | Thu, Jan 28, 2016 | 14040.00 | 15300.00 | 14000.00 | 14001.00 | 185 | NASDAQ | OPGN | Wed, Jan 27, 2016 | 14001.00 | 15900.00 | 14001.00 | 15800.00 | 184 | NASDAQ | OPGN | Tue, Jan 26, 2016 | 15500.00 | 16000.00 | 15100.00 | 15800.00 | 183 | NASDAQ | OPGN | Mon, Jan 25, 2016 | 16200.00 | 16200.00 | 14200.00 | 14200.00 | 182 | NASDAQ | OPGN | Fri, Jan 22, 2016 | 16200.00 | 16200.00 | 16200.00 | 16200.00 | 181 | NASDAQ | OPGN | Thu, Jan 21, 2016 | 14701.00 | 14701.00 | 14701.00 | 14701.00 | 180 | NASDAQ | OPGN | Wed, Jan 20, 2016 | 15640.00 | 15900.00 | 14600.00 | 14701.00 | 179 | NASDAQ | OPGN | Tue, Jan 19, 2016 | 15800.00 | 16190.00 | 15800.00 | 16190.00 | 178 | NASDAQ | OPGN | Fri, Jan 15, 2016 | 16500.00 | 18899.00 | 15000.00 | 15800.00 | 177 | NASDAQ | OPGN | Thu, Jan 14, 2016 | 17640.00 | 17640.00 | 16700.00 | 16700.00 | 176 | NASDAQ | OPGN | Wed, Jan 13, 2016 | 17099.00 | 17099.00 | 17099.00 | 17099.00 | 175 | NASDAQ | OPGN | Tue, Jan 12, 2016 | 17500.00 | 19299.00 | 17300.00 | 17500.00 | 174 | NASDAQ | OPGN | Mon, Jan 11, 2016 | 18200.00 | 18999.00 | 15900.00 | 18600.00 | 173 | NASDAQ | OPGN | Fri, Jan 8, 2016 | 18800.00 | 19681.00 | 18300.00 | 18400.00 | 172 | NASDAQ | OPGN | Thu, Jan 7, 2016 | 18700.00 | 19500.00 | 18000.00 | 19500.00 | 171 | NASDAQ | OPGN | Wed, Jan 6, 2016 | 19000.00 | 19000.00 | 18800.00 | 18800.00 | 170 | NASDAQ | OPGN | Tue, Jan 5, 2016 | 18200.00 | 18899.00 | 18200.00 | 18750.00 | 169 | NASDAQ | OPGN | Mon, Jan 4, 2016 | 17101.00 | 18000.00 | 17101.00 | 17634.00 | 168 | NASDAQ | OPGN | Thu, Dec 31, 2015 | 19300.00 | 19500.00 | 17801.00 | 19000.00 | 167 | NASDAQ | OPGN | Wed, Dec 30, 2015 | 18700.00 | 19200.00 | 18140.00 | 19200.00 | 166 | NASDAQ | OPGN | Tue, Dec 29, 2015 | 18800.00 | 18900.00 | 18101.00 | 18500.00 | 165 | NASDAQ | OPGN | Mon, Dec 28, 2015 | 17600.00 | 18700.00 | 15900.00 | 17500.00 | 164 | NASDAQ | OPGN | Thu, Dec 24, 2015 | 18400.00 | 18500.00 | 18100.00 | 18500.00 | 163 | NASDAQ | OPGN | Wed, Dec 23, 2015 | 18000.00 | 18700.00 | 17001.00 | 17900.00 | 162 | NASDAQ | OPGN | Tue, Dec 22, 2015 | 15900.00 | 18699.00 | 15900.00 | 17900.00 | 161 | NASDAQ | OPGN | Mon, Dec 21, 2015 | 15900.00 | 15900.00 | 15300.00 | 15500.00 | 160 | NASDAQ | OPGN | Fri, Dec 18, 2015 | 15500.00 | 15800.00 | 14800.00 | 15300.00 | 159 | NASDAQ | OPGN | Thu, Dec 17, 2015 | 15999.00 | 16000.00 | 15500.00 | 15600.00 | 158 | NASDAQ | OPGN | Wed, Dec 16, 2015 | 16100.00 | 16730.00 | 15500.00 | 15800.00 | 157 | NASDAQ | OPGN | Tue, Dec 15, 2015 | 17200.00 | 17200.00 | 15500.00 | 16900.00 | 156 | NASDAQ | OPGN | Mon, Dec 14, 2015 | 15388.00 | 17900.00 | 15388.00 | 16900.00 | 155 | NASDAQ | OPGN | Fri, Dec 11, 2015 | 15600.00 | 18500.00 | 15600.00 | 17700.00 | 154 | NASDAQ | OPGN | Thu, Dec 10, 2015 | 16660.00 | 18300.00 | 16500.00 | 17800.00 | 153 | NASDAQ | OPGN | Wed, Dec 9, 2015 | 17400.00 | 18200.00 | 15900.00 | 16700.00 | 152 | NASDAQ | OPGN | Tue, Dec 8, 2015 | 15904.00 | 18250.00 | 15904.00 | 18100.00 | 151 | NASDAQ | OPGN | Mon, Dec 7, 2015 | 17500.00 | 18400.00 | 17100.00 | 17800.00 | 150 | NASDAQ | OPGN | Fri, Dec 4, 2015 | 17700.00 | 18800.00 | 16800.00 | 17700.00 | 149 | NASDAQ | OPGN | Thu, Dec 3, 2015 | 17640.00 | 18800.00 | 17600.00 | 18500.00 | 148 | NASDAQ | OPGN | Wed, Dec 2, 2015 | 17400.00 | 18900.00 | 16701.00 | 18700.00 | 147 | NASDAQ | OPGN | Tue, Dec 1, 2015 | 17900.00 | 18300.00 | 17300.00 | 18199.00 | 146 | NASDAQ | OPGN | Mon, Nov 30, 2015 | 17200.00 | 18660.00 | 17200.00 | 17900.00 | 145 | NASDAQ | OPGN | Fri, Nov 27, 2015 | 18999.00 | 18999.00 | 17710.00 | 18900.00 | 144 | NASDAQ | OPGN | Wed, Nov 25, 2015 | 16540.00 | 17400.00 | 16300.00 | 17100.00 | 143 | NASDAQ | OPGN | Tue, Nov 24, 2015 | 15100.00 | 16000.00 | 15100.00 | 16000.00 | 142 | NASDAQ | OPGN | Mon, Nov 23, 2015 | 17700.00 | 17700.00 | 15300.00 | 15300.00 | 141 | NASDAQ | OPGN | Fri, Nov 20, 2015 | 17050.00 | 17500.00 | 15299.00 | 17500.00 | 140 | NASDAQ | OPGN | Thu, Nov 19, 2015 | 15600.00 | 15600.00 | 14500.00 | 15100.00 | 139 | NASDAQ | OPGN | Wed, Nov 18, 2015 | 16700.00 | 17700.00 | 15800.00 | 16100.00 | 138 | NASDAQ | OPGN | Tue, Nov 17, 2015 | 16182.00 | 17600.00 | 16000.00 | 16650.00 | 137 | NASDAQ | OPGN | Mon, Nov 16, 2015 | 16346.00 | 16346.00 | 15800.00 | 15950.00 | 136 | NASDAQ | OPGN | Fri, Nov 13, 2015 | 16400.00 | 16500.00 | 16400.00 | 16400.00 | 135 | NASDAQ | OPGN | Thu, Nov 12, 2015 | 16400.00 | 17200.00 | 16400.00 | 16500.00 | 134 | NASDAQ | OPGN | Wed, Nov 11, 2015 | 17100.00 | 17100.00 | 16400.00 | 16750.00 | 133 | NASDAQ | OPGN | Tue, Nov 10, 2015 | 18150.00 | 18400.00 | 17000.00 | 17000.00 | 132 | NASDAQ | OPGN | Mon, Nov 9, 2015 | 17200.00 | 18900.00 | 17200.00 | 18300.00 | 131 | NASDAQ | OPGN | Fri, Nov 6, 2015 | 17500.00 | 19000.00 | 17300.00 | 19000.00 | 130 | NASDAQ | OPGN | Thu, Nov 5, 2015 | 19880.00 | 19880.00 | 16900.00 | 17500.00 | 129 | NASDAQ | OPGN | Wed, Nov 4, 2015 | 19800.00 | 19995.00 | 18700.00 | 18800.00 | 128 | NASDAQ | OPGN | Tue, Nov 3, 2015 | 19900.00 | 20700.00 | 18700.00 | 19000.00 | 127 | NASDAQ | OPGN | Mon, Nov 2, 2015 | 20500.00 | 20500.00 | 19400.00 | 19600.00 | 126 | NASDAQ | OPGN | Fri, Oct 30, 2015 | 22000.00 | 22000.00 | 19200.00 | 21200.00 | 125 | NASDAQ | OPGN | Thu, Oct 29, 2015 | 21400.00 | 22600.00 | 21001.00 | 21500.00 | 124 | NASDAQ | OPGN | Wed, Oct 28, 2015 | 23100.00 | 23300.00 | 21500.00 | 21899.00 | 123 | NASDAQ | OPGN | Tue, Oct 27, 2015 | 21900.00 | 23500.00 | 20600.00 | 21100.00 | 122 | NASDAQ | OPGN | Mon, Oct 26, 2015 | 22499.00 | 25600.00 | 21600.00 | 21800.00 | 121 | NASDAQ | OPGN | Fri, Oct 23, 2015 | 23500.00 | 24100.00 | 21500.00 | 22000.00 | 120 | NASDAQ | OPGN | Thu, Oct 22, 2015 | 23999.00 | 24600.00 | 22100.00 | 22868.00 | 119 | NASDAQ | OPGN | Wed, Oct 21, 2015 | 24500.00 | 24600.00 | 22900.00 | 23000.00 | 118 | NASDAQ | OPGN | Tue, Oct 20, 2015 | 24000.00 | 25600.00 | 22900.00 | 24100.00 | 117 | NASDAQ | OPGN | Mon, Oct 19, 2015 | 24500.00 | 27000.00 | 24500.00 | 24600.00 | 116 | NASDAQ | OPGN | Fri, Oct 16, 2015 | 23500.00 | 27600.00 | 23100.00 | 27600.00 | 115 | NASDAQ | OPGN | Thu, Oct 15, 2015 | 23700.00 | 25000.00 | 23001.00 | 24900.00 | 114 | NASDAQ | OPGN | Wed, Oct 14, 2015 | 22900.00 | 24900.00 | 22500.00 | 22800.00 | 113 | NASDAQ | OPGN | Tue, Oct 13, 2015 | 24100.00 | 25120.00 | 23800.00 | 24500.00 | 112 | NASDAQ | OPGN | Mon, Oct 12, 2015 | 23800.00 | 25820.00 | 23600.00 | 24401.00 | 111 | NASDAQ | OPGN | Fri, Oct 9, 2015 | 25500.00 | 26500.00 | 23000.00 | 24000.00 | 110 | NASDAQ | OPGN | Thu, Oct 8, 2015 | 24300.00 | 26000.00 | 23500.00 | 25400.00 | 109 | NASDAQ | OPGN | Wed, Oct 7, 2015 | 26200.00 | 26200.00 | 23301.00 | 25001.00 | 108 | NASDAQ | OPGN | Tue, Oct 6, 2015 | 24000.00 | 24600.00 | 24000.00 | 24000.00 | 107 | NASDAQ | OPGN | Mon, Oct 5, 2015 | 23000.00 | 27900.00 | 23000.00 | 26000.00 | 106 | NASDAQ | OPGN | Fri, Oct 2, 2015 | 25700.00 | 26800.00 | 23200.00 | 23200.00 | 105 | NASDAQ | OPGN | Thu, Oct 1, 2015 | 25400.00 | 27700.00 | 22900.00 | 23700.00 | 104 | NASDAQ | OPGN | Wed, Sep 30, 2015 | 27400.00 | 31000.00 | 25400.00 | 25800.00 | 103 | NASDAQ | OPGN | Tue, Sep 29, 2015 | 29100.00 | 31000.00 | 26900.00 | 28400.00 | 102 | NASDAQ | OPGN | Mon, Sep 28, 2015 | 29400.00 | 32200.00 | 29001.00 | 29001.00 | 101 | NASDAQ | OPGN | Fri, Sep 25, 2015 | 31500.00 | 32500.00 | 30400.00 | 30500.00 | 100 | NASDAQ | OPGN | Thu, Sep 24, 2015 | 32400.00 | 32400.00 | 27900.00 | 31100.00 | 99 | NASDAQ | OPGN | Wed, Sep 23, 2015 | 28400.00 | 30800.00 | 28400.00 | 30800.00 | 98 | NASDAQ | OPGN | Tue, Sep 22, 2015 | 29100.00 | 30900.00 | 27400.00 | 30900.00 | 97 | NASDAQ | OPGN | Mon, Sep 21, 2015 | 29100.00 | 31300.00 | 26700.00 | 28900.00 | 96 | NASDAQ | OPGN | Fri, Sep 18, 2015 | 22800.00 | 36800.00 | 22600.00 | 36800.00 | 95 | NASDAQ | OPGN | Thu, Sep 17, 2015 | 24600.00 | 24700.00 | 23200.00 | 24600.00 | 94 | NASDAQ | OPGN | Wed, Sep 16, 2015 | 24700.00 | 24899.00 | 23100.00 | 23100.00 | 93 | NASDAQ | OPGN | Tue, Sep 15, 2015 | 24000.00 | 24500.00 | 22500.00 | 22600.00 | 92 | NASDAQ | OPGN | Mon, Sep 14, 2015 | 23500.00 | 24300.00 | 22600.00 | 23000.00 | 91 | NASDAQ | OPGN | Fri, Sep 11, 2015 | 24700.00 | 24700.00 | 22500.00 | 23000.00 | 90 | NASDAQ | OPGN | Thu, Sep 10, 2015 | 24500.00 | 24700.00 | 22500.00 | 24600.00 | 89 | NASDAQ | OPGN | Wed, Sep 9, 2015 | 23800.00 | 24600.00 | 22500.00 | 22900.00 | 88 | NASDAQ | OPGN | Tue, Sep 8, 2015 | 23600.00 | 24500.00 | 22100.00 | 23000.00 | 87 | NASDAQ | OPGN | Fri, Sep 4, 2015 | 22900.00 | 23900.00 | 22200.00 | 22500.00 | 86 | NASDAQ | OPGN | Thu, Sep 3, 2015 | 24500.00 | 25400.00 | 24000.00 | 24900.00 | 85 | NASDAQ | OPGN | Wed, Sep 2, 2015 | 22947.00 | 24700.00 | 22947.00 | 24700.00 | 84 | NASDAQ | OPGN | Tue, Sep 1, 2015 | 23301.00 | 27999.00 | 23301.00 | 23600.00 | 83 | NASDAQ | OPGN | Mon, Aug 31, 2015 | 22800.00 | 27300.00 | 22400.00 | 26638.00 | 82 | NASDAQ | OPGN | Fri, Aug 28, 2015 | 23200.00 | 27700.00 | 23200.00 | 25869.00 | 81 | NASDAQ | OPGN | Thu, Aug 27, 2015 | 23500.00 | 24400.00 | 23500.00 | 24400.00 | 80 | NASDAQ | OPGN | Wed, Aug 26, 2015 | 26600.00 | 26600.00 | 23580.00 | 24900.00 | 79 | NASDAQ | OPGN | Tue, Aug 25, 2015 | 26400.00 | 26700.00 | 24900.00 | 26500.00 | 78 | NASDAQ | OPGN | Mon, Aug 24, 2015 | 23400.00 | 24500.00 | 22591.00 | 23700.00 | 77 | NASDAQ | OPGN | Fri, Aug 21, 2015 | 25900.00 | 26300.00 | 23400.00 | 25300.00 | 76 | NASDAQ | OPGN | Thu, Aug 20, 2015 | 24001.00 | 25800.00 | 23600.00 | 25800.00 | 75 | NASDAQ | OPGN | Wed, Aug 19, 2015 | 26499.00 | 26499.00 | 26200.00 | 26300.00 | 74 | NASDAQ | OPGN | Tue, Aug 18, 2015 | 25300.00 | 27000.00 | 24920.00 | 26700.00 | 73 | NASDAQ | OPGN | Mon, Aug 17, 2015 | 24700.00 | 25700.00 | 23600.00 | 25500.00 | 72 | NASDAQ | OPGN | Fri, Aug 14, 2015 | 27499.00 | 27499.00 | 24500.00 | 24900.00 | 71 | NASDAQ | OPGN | Thu, Aug 13, 2015 | 25700.00 | 27499.00 | 25000.00 | 27200.00 | 70 | NASDAQ | OPGN | Wed, Aug 12, 2015 | 32000.00 | 32000.00 | 24000.00 | 25500.00 | 69 | NASDAQ | OPGN | Tue, Aug 11, 2015 | 32000.00 | 32000.00 | 26500.00 | 28500.00 | 68 | NASDAQ | OPGN | Mon, Aug 10, 2015 | 31300.00 | 31939.00 | 30300.00 | 30300.00 | 67 | NASDAQ | OPGN | Fri, Aug 7, 2015 | 31900.00 | 31900.00 | 30800.00 | 30800.00 | 66 | NASDAQ | OPGN | Thu, Aug 6, 2015 | 33000.00 | 33000.00 | 30900.00 | 30900.00 | 65 | NASDAQ | OPGN | Wed, Aug 5, 2015 | 33300.00 | 33300.00 | 31500.00 | 32200.00 | 64 | NASDAQ | OPGN | Tue, Aug 4, 2015 | 31100.00 | 32500.00 | 31100.00 | 31500.00 | 63 | NASDAQ | OPGN | Mon, Aug 3, 2015 | 33000.00 | 34099.00 | 30710.00 | 30710.00 | 62 | NASDAQ | OPGN | Fri, Jul 31, 2015 | 34700.00 | 38200.00 | 33300.00 | 33300.00 | 61 | NASDAQ | OPGN | Thu, Jul 30, 2015 | 33400.00 | 37100.00 | 33400.00 | 33900.00 | 60 | NASDAQ | OPGN | Wed, Jul 29, 2015 | 35000.00 | 36620.00 | 32800.00 | 34900.00 | 59 | NASDAQ | OPGN | Tue, Jul 28, 2015 | 37300.00 | 39660.00 | 34600.00 | 35400.00 | 58 | NASDAQ | OPGN | Mon, Jul 27, 2015 | 35900.00 | 37500.00 | 31700.00 | 36000.00 | 57 | NASDAQ | OPGN | Fri, Jul 24, 2015 | 39201.00 | 39201.00 | 36300.00 | 36700.00 | 56 | NASDAQ | OPGN | Thu, Jul 23, 2015 | 41700.00 | 41700.00 | 39804.00 | 39804.00 | 55 | NASDAQ | OPGN | Wed, Jul 22, 2015 | 39600.00 | 41900.00 | 38600.00 | 41899.00 | 54 | NASDAQ | OPGN | Tue, Jul 21, 2015 | 44000.00 | 44000.00 | 39401.00 | 39600.00 | 53 | NASDAQ | OPGN | Mon, Jul 20, 2015 | 41601.00 | 44300.00 | 41500.00 | 44300.00 | 52 | NASDAQ | OPGN | Fri, Jul 17, 2015 | 40575.00 | 41900.00 | 40575.00 | 41484.00 | 51 | NASDAQ | OPGN | Thu, Jul 16, 2015 | 41315.00 | 42499.00 | 39600.00 | 40800.00 | 50 | NASDAQ | OPGN | Wed, Jul 15, 2015 | 40800.00 | 42900.00 | 38600.00 | 41000.00 | 49 | NASDAQ | OPGN | Tue, Jul 14, 2015 | 40000.00 | 40500.00 | 37500.00 | 40400.00 | 48 | NASDAQ | OPGN | Mon, Jul 13, 2015 | 34099.00 | 42800.00 | 32600.00 | 37900.00 | 47 | NASDAQ | OPGN | Fri, Jul 10, 2015 | 32700.00 | 35000.00 | 32400.00 | 34300.00 | 46 | NASDAQ | OPGN | Thu, Jul 9, 2015 | 35000.00 | 35100.00 | 32600.00 | 33500.00 | 45 | NASDAQ | OPGN | Wed, Jul 8, 2015 | 33400.00 | 33900.00 | 32500.00 | 32700.00 | 44 | NASDAQ | OPGN | Tue, Jul 7, 2015 | 35511.00 | 36000.00 | 33500.00 | 33500.00 | 43 | NASDAQ | OPGN | Mon, Jul 6, 2015 | 35101.00 | 40900.00 | 35101.00 | 36200.00 | 42 | NASDAQ | OPGN | Thu, Jul 2, 2015 | 36700.00 | 38800.00 | 35500.00 | 37200.00 | 41 | NASDAQ | OPGN | Wed, Jul 1, 2015 | 36400.00 | 36503.00 | 36200.00 | 36503.00 | 40 | NASDAQ | OPGN | Tue, Jun 30, 2015 | 36501.00 | 38914.00 | 36500.00 | 37200.00 | 39 | NASDAQ | OPGN | Mon, Jun 29, 2015 | 37700.00 | 38200.00 | 36600.00 | 36600.00 | 38 | NASDAQ | OPGN | Fri, Jun 26, 2015 | 40700.00 | 41000.00 | 37900.00 | 38700.00 | 37 | NASDAQ | OPGN | Thu, Jun 25, 2015 | 39400.00 | 43700.00 | 37500.00 | 40250.00 | 36 | NASDAQ | OPGN | Wed, Jun 24, 2015 | 42400.00 | 42400.00 | 38501.00 | 40250.00 | 35 | NASDAQ | OPGN | Tue, Jun 23, 2015 | 40600.00 | 42299.00 | 38900.00 | 39000.00 | 34 | NASDAQ | OPGN | Mon, Jun 22, 2015 | 39800.00 | 39900.00 | 38600.00 | 38800.00 | 33 | NASDAQ | OPGN | Fri, Jun 19, 2015 | 41300.00 | 41600.00 | 38700.00 | 38700.00 | 32 | NASDAQ | OPGN | Thu, Jun 18, 2015 | 44400.00 | 44499.00 | 38100.00 | 41200.00 | 31 | NASDAQ | OPGN | Wed, Jun 17, 2015 | 46000.00 | 46000.00 | 43025.00 | 44700.00 | 30 | NASDAQ | OPGN | Tue, Jun 16, 2015 | 45600.00 | 46000.00 | 43600.00 | 45600.00 | 29 | NASDAQ | OPGN | Mon, Jun 15, 2015 | 41600.00 | 46500.00 | 41601.00 | 45500.00 | 28 | NASDAQ | OPGN | Fri, Jun 12, 2015 | 44000.00 | 47000.00 | 41800.00 | 42700.00 | 27 | NASDAQ | OPGN | Thu, Jun 11, 2015 | 44300.00 | 45200.00 | 41700.00 | 44000.00 | 26 | NASDAQ | OPGN | Wed, Jun 10, 2015 | 42500.00 | 45000.00 | 41500.00 | 42100.00 | 25 | NASDAQ | OPGN | Tue, Jun 9, 2015 | 42800.00 | 44900.00 | 41500.00 | 43400.00 | 24 | NASDAQ | OPGN | Mon, Jun 8, 2015 | 45300.00 | 47000.00 | 45000.00 | 45100.00 | 23 | NASDAQ | OPGN | Fri, Jun 5, 2015 | 47500.00 | 47500.00 | 43001.00 | 47300.00 | 22 | NASDAQ | OPGN | Thu, Jun 4, 2015 | 47200.00 | 48500.00 | 47000.00 | 47500.00 | 21 | NASDAQ | OPGN | Wed, Jun 3, 2015 | 43000.00 | 48499.00 | 43000.00 | 46300.00 | 20 | NASDAQ | OPGN | Tue, Jun 2, 2015 | 41700.00 | 44000.00 | 40000.00 | 44000.00 | 19 | NASDAQ | OPGN | Mon, Jun 1, 2015 | 42400.00 | 42400.00 | 39540.00 | 41200.00 | 18 | NASDAQ | OPGN | Fri, May 29, 2015 | 37700.00 | 41500.00 | 36900.00 | 39900.00 | 17 | NASDAQ | OPGN | Thu, May 28, 2015 | 34700.00 | 39300.00 | 33400.00 | 39000.00 | 16 | NASDAQ | OPGN | Wed, May 27, 2015 | 37400.00 | 37400.00 | 35000.00 | 35300.00 | 15 | NASDAQ | OPGN | Tue, May 26, 2015 | 34900.00 | 37000.00 | 32700.00 | 36500.00 | 14 | NASDAQ | OPGN | Fri, May 22, 2015 | 33300.00 | 35600.00 | 33200.00 | 34000.00 | 13 | NASDAQ | OPGN | Thu, May 21, 2015 | 35700.00 | 35800.00 | 31200.00 | 33600.00 | 12 | NASDAQ | OPGN | Wed, May 20, 2015 | 37000.00 | 39000.00 | 32400.00 | 34500.00 | 11 | NASDAQ | OPGN | Tue, May 19, 2015 | 38500.00 | 38799.00 | 34100.00 | 38300.00 | 10 | NASDAQ | OPGN | Mon, May 18, 2015 | 39500.00 | 40000.00 | 38500.00 | 39600.00 | 9 | NASDAQ | OPGN | Fri, May 15, 2015 | 38200.00 | 40000.00 | 38200.00 | 39900.00 | 8 | NASDAQ | OPGN | Thu, May 14, 2015 | 38000.00 | 40000.00 | 37900.00 | 39000.00 | 7 | NASDAQ | OPGN | Wed, May 13, 2015 | 39500.00 | 41900.00 | 38500.00 | 39100.00 | 6 | NASDAQ | OPGN | Tue, May 12, 2015 | 40200.00 | 40300.00 | 38700.00 | 39500.00 | 5 | NASDAQ | OPGN | Mon, May 11, 2015 | 42900.00 | 43199.00 | 40500.00 | 41500.00 | 4 | NASDAQ | OPGN | Fri, May 8, 2015 | 48000.00 | 48000.00 | 41900.00 | 44000.00 | 3 | NASDAQ | OPGN | Thu, May 7, 2015 | 47000.00 | 49800.00 | 45600.00 | 46500.00 | 2 | NASDAQ | OPGN | Wed, May 6, 2015 | 54400.00 | 54400.00 | 45500.00 | 46500.00 | 1 | NASDAQ | OPGN | Tue, May 5, 2015 | 53000.00 | 54300.00 | 45700.00 | 48500.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.