OpenWorld, Inc. - Common Stock (OPNW)

1.5100
+0.0300 (2.03%)
NASDAQ · Last Trade: Oct 27th, 2:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OpenWorld, Inc. - Common Stock (OPNW)

DateOpenHighLowCloseVolumeAdjusted Close
10/26/20261.611.711.411.48112,9121.48
10/23/20261.912.001.631.65149,0031.65
10/22/20261.922.001.791.8158,7421.81
10/21/20262.052.051.901.9227,9871.92
10/20/20262.112.111.841.9861,9591.98
10/19/20262.662.742.032.17223,4672.17
10/16/20262.952.952.582.6621,0592.66
10/15/20263.203.282.802.8751,7922.87
10/14/20263.263.262.683.0536,1253.05
10/13/20263.643.683.163.3481,0443.34
10/12/20264.514.633.843.9868,4243.98
10/09/20265.335.384.404.4760,0284.47
10/08/20266.016.255.145.2859,1295.28
10/07/20266.086.695.966.0655,6536.06
10/06/20265.906.535.906.2083,6626.20
10/05/20265.196.005.175.93114,8915.93
10/02/20265.105.474.855.40107,9785.40
10/01/20268.188.185.105.541,358,9075.54