OpenWorld, Inc. - Common Stock (OPNW)
2.1700
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 20th, 7:10 AM EDT
Historical Prices For OpenWorld, Inc. - Common Stock (OPNW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/19/2026 | 2.66 | 2.74 | 2.03 | 2.17 | 223,467 | 2.17 |
| 10/16/2026 | 2.95 | 2.95 | 2.58 | 2.66 | 21,059 | 2.66 |
| 10/15/2026 | 3.20 | 3.28 | 2.80 | 2.87 | 51,792 | 2.87 |
| 10/14/2026 | 3.26 | 3.26 | 2.68 | 3.05 | 36,125 | 3.05 |
| 10/13/2026 | 3.64 | 3.68 | 3.16 | 3.34 | 81,044 | 3.34 |
| 10/12/2026 | 4.51 | 4.63 | 3.84 | 3.98 | 68,424 | 3.98 |
| 10/09/2026 | 5.33 | 5.38 | 4.40 | 4.47 | 60,028 | 4.47 |
| 10/08/2026 | 6.01 | 6.25 | 5.14 | 5.28 | 59,129 | 5.28 |
| 10/07/2026 | 6.08 | 6.69 | 5.96 | 6.06 | 55,653 | 6.06 |
| 10/06/2026 | 5.90 | 6.53 | 5.90 | 6.20 | 83,662 | 6.20 |
| 10/05/2026 | 5.19 | 6.00 | 5.17 | 5.93 | 114,891 | 5.93 |
| 10/02/2026 | 5.10 | 5.47 | 4.85 | 5.40 | 107,978 | 5.40 |
| 10/01/2026 | 8.18 | 8.18 | 5.10 | 5.54 | 1,358,907 | 5.54 |