NASDAQ : OPNW
OpenWorld, Inc. — Price history
United States
Last price 0.9152 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OpenWorld, Inc. (OPNW) closed at 0.792 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.89 | 0.91 | 0.804 | 0.792 | 106,350 | -13.46% |
| 2026-10-30 | 1.22 | 1.26 | 0.908 | 0.9152 | 238,985 | -24.98% |
| 2026-10-29 | 1.255 | 1.33 | 1.005 | 1.22 | 324,621 | -12.23% |
| 2026-10-28 | 1.48 | 1.5 | 1.31 | 1.39 | 117,671 | -6.71% |
| 2026-10-27 | 1.53 | 1.55 | 1.47 | 1.49 | 78,547 | +0.68% |
| 2026-10-26 | 1.612 | 1.71 | 1.41 | 1.48 | 112,913 | -10.30% |
| 2026-10-23 | 1.91 | 2 | 1.63 | 1.65 | 149,002 | -8.84% |
| 2026-10-22 | 1.92 | 2 | 1.79 | 1.81 | 59,000 | -5.73% |
| 2026-10-21 | 2.05 | 2.05 | 1.9 | 1.92 | 28,001 | -3.03% |
| 2026-10-20 | 2.11 | 2.11 | 1.84 | 1.98 | 61,960 | -8.76% |
| 2026-10-19 | 2.66 | 2.74 | 2.03 | 2.17 | 223,740 | -18.42% |
| 2026-10-16 | 2.95 | 2.95 | 2.58 | 2.66 | 21,059 | -7.32% |
| 2026-10-15 | 3.2 | 3.28 | 2.801 | 2.87 | 51,896 | -5.90% |
| 2026-10-14 | 3.26 | 3.26 | 2.68 | 3.05 | 36,133 | -8.68% |
| 2026-10-13 | 3.64 | 3.68 | 3.16 | 3.34 | 81,050 | -16.08% |
| 2026-10-12 | 4.51 | 4.635 | 3.84 | 3.98 | 68,425 | -10.96% |
| 2026-10-09 | 5.33 | 5.38 | 4.4 | 4.47 | 60,026 | -15.34% |
| 2026-10-08 | 6.01 | 6.25 | 5.14 | 5.28 | 59,214 | -12.87% |
| 2026-10-07 | 6.08 | 6.69 | 5.96 | 6.06 | 56,052 | -2.26% |
| 2026-10-06 | 5.9 | 6.53 | 5.9 | 6.2 | 83,750 | +4.55% |
| 2026-10-05 | 5.19 | 6 | 5.17 | 5.93 | 116,423 | +9.81% |
| 2026-10-02 | 5.1 | 5.47 | 4.85 | 5.4 | 107,977 | -2.53% |
| 2026-10-01 | 8.18 | 8.18 | 5.1 | 5.54 | 1,360,926 | -25.94% |
| 2026-09-30 | 8.13 | 9.24 | 7.7 | 8.98 | 101,903 | +10.32% |
| 2026-09-29 | 8.36 | 9.41 | 7.35 | 8.14 | 115,059 | -3.10% |
| 2026-09-28 | 8.901 | 10.2 | 8.9 | 9.9 | 141,996 | +3.14% |
| 2026-09-25 | 9.322 | 9.816 | 8.06 | 9.599 | 439,545 | -17.96% |
| 2026-09-24 | 13.05 | 13.6 | 11 | 11.7 | 1,279,243 | +1.74% |
| 2026-09-23 | 10.2 | 11.9 | 9.705 | 11.5 | 1,073,089 | +10.58% |
| 2026-09-22 | 11.2 | 11.7 | 9.123 | 10.4 | 836,608 | -24.64% |
| 2026-09-21 | 9.424 | 19.5 | 9.4 | 13.8 | 9,980,789 | +73.58% |
| 2026-09-18 | 8.599 | 8.599 | 6.701 | 7.95 | 838,165 | +3.25% |
| 2026-09-17 | 6.7 | 8 | 6.7 | 7.7 | 1,401,341 | +14.50% |
| 2026-09-16 | 6.712 | 6.9 | 6.7 | 6.725 | 6,973 | +3.02% |
| 2026-09-15 | 6.447 | 6.6 | 6.447 | 6.528 | 2,342 | +2.79% |
| 2026-09-14 | 6.299 | 6.604 | 6.29 | 6.351 | 2,799 | +3.49% |
| 2026-09-11 | 6.035 | 6.281 | 6.035 | 6.137 | 997 | -1.18% |
| 2026-09-10 | 6.06 | 6.224 | 6.037 | 6.21 | 1,243 | +0.62% |
| 2026-09-09 | 6.1 | 6.219 | 6.055 | 6.172 | 2,052 | +1.93% |
| 2026-09-08 | 5.965 | 6.111 | 5.9 | 6.055 | 12,830 | +0.25% |
| 2026-09-04 | 6.099 | 6.1 | 5.901 | 6.04 | 9,449 | -2.74% |
| 2026-09-03 | 6.1 | 6.3 | 6.05 | 6.21 | 2,085 | +0.98% |
| 2026-09-02 | 6.301 | 6.487 | 6.15 | 6.15 | 2,984 | -3.83% |
| 2026-09-01 | 6.367 | 6.49 | 6.2 | 6.395 | 4,458 | +0.46% |
| 2026-08-31 | 6.4 | 6.599 | 6.2 | 6.366 | 3,913 | -0.52% |
| 2026-08-28 | 7 | 7.139 | 6.25 | 6.399 | 21,001 | -9.25% |
| 2026-08-27 | 7.003 | 7.228 | 7.001 | 7.051 | 949 | -2.27% |
| 2026-08-26 | 7.288 | 7.359 | 6.976 | 7.215 | 1,941 | -1.60% |
| 2026-08-25 | 7.347 | 7.4 | 7.042 | 7.332 | 3,808 | +1.17% |
| 2026-08-24 | 7.189 | 7.352 | 7.011 | 7.247 | 1,611 | -1.87% |
| 2026-08-21 | 6.991 | 7.385 | 6.909 | 7.385 | 8,099 | +5.50% |
| 2026-08-20 | 6.9 | 7.253 | 6.743 | 7 | 4,890 | +4.07% |
| 2026-08-19 | 6.73 | 6.969 | 6.551 | 6.726 | 1,184 | +2.47% |
| 2026-08-18 | 6.56 | 6.736 | 6.56 | 6.564 | 1,621 | -1.78% |
| 2026-08-17 | 6.87 | 6.978 | 6.582 | 6.683 | 9,785 | +1.24% |
| 2026-08-14 | 6.9 | 7.115 | 6.601 | 6.601 | 14,057 | -4.37% |
| 2026-08-13 | 7.011 | 7.3 | 6.901 | 6.903 | 1,903 | -1.40% |
| 2026-08-12 | 7.1 | 7.3 | 7.001 | 7.001 | 8,197 | -2.70% |
| 2026-08-11 | 6.947 | 7.26 | 6.878 | 7.195 | 3,591 | +4.98% |
| 2026-08-10 | 6.976 | 7.063 | 6.854 | 6.854 | 2,478 | -1.73% |
| 2026-08-07 | 6.95 | 7.076 | 6.93 | 6.975 | 3,746 | -1.06% |
| 2026-08-06 | 7.072 | 7.28 | 6.951 | 7.05 | 2,630 | -0.03% |
| 2026-08-05 | 7.288 | 7.288 | 6.95 | 7.052 | 782 | +1.32% |
| 2026-08-04 | 7.03 | 7.3 | 6.924 | 6.96 | 4,091 | -4.66% |
| 2026-08-03 | 7.099 | 7.389 | 6.991 | 7.3 | 3,355 | +2.08% |
| 2026-07-31 | 7 | 7.2 | 6.902 | 7.151 | 925 | +2.29% |
| 2026-07-30 | 6.9 | 7.2 | 6.704 | 6.991 | 3,255 | -1.35% |
| 2026-07-29 | 6.965 | 7.195 | 6.81 | 7.087 | 3,078 | +0.01% |
| 2026-07-28 | 6.702 | 7.2 | 6.702 | 7.086 | 4,829 | +3.29% |
| 2026-07-27 | 6.446 | 6.86 | 6.403 | 6.86 | 9,149 | +5.54% |
| 2026-07-24 | 6.247 | 6.5 | 6.247 | 6.5 | 1,239 | +1.39% |
| 2026-07-23 | 6.6 | 6.69 | 6.33 | 6.411 | 4,633 | +0.17% |
| 2026-07-22 | 6.3 | 6.52 | 6.128 | 6.4 | 3,553 | +1.56% |
| 2026-07-21 | 6.48 | 6.549 | 6.3 | 6.302 | 3,836 | -4.80% |
| 2026-07-20 | 6.501 | 6.62 | 6.5 | 6.62 | 404 | -0.41% |
| 2026-07-17 | 6.355 | 6.69 | 6.21 | 6.647 | 9,541 | +1.89% |
| 2026-07-16 | 6.41 | 6.55 | 6.399 | 6.524 | 2,374 | -1.30% |
| 2026-07-15 | 6.416 | 6.615 | 6.1 | 6.61 | 6,929 | +3.02% |
| 2026-07-14 | 6.41 | 6.889 | 6.313 | 6.416 | 3,024 | -1.44% |
| 2026-07-13 | 6.47 | 6.75 | 6.47 | 6.51 | 1,112 | -1.36% |
| 2026-07-10 | 6.423 | 6.895 | 6.423 | 6.6 | 2,209 | +3.19% |
| 2026-07-09 | 6.577 | 6.654 | 6.301 | 6.396 | 1,896 | -1.60% |
| 2026-07-08 | 6.5 | 6.6 | 6.35 | 6.5 | 1,791 | -1.53% |
| 2026-07-07 | 6.5 | 6.799 | 6.301 | 6.601 | 6,506 | +3.97% |
| 2026-07-06 | 6.2 | 6.6 | 6.01 | 6.349 | 6,430 | +1.58% |
| 2026-07-02 | 6.133 | 6.453 | 5.952 | 6.25 | 5,272 | +2.46% |
| 2026-07-01 | 6.002 | 6.299 | 6 | 6.1 | 5,697 | -0.65% |
| 2026-06-30 | 6.35 | 6.35 | 6.05 | 6.14 | 2,889 | -0.08% |
| 2026-06-29 | 6 | 6.3 | 5.9 | 6.145 | 5,334 | +2.25% |
| 2026-06-26 | 6 | 6.239 | 6 | 6.01 | 2,499 | -1.48% |
| 2026-06-25 | 6.213 | 6.213 | 5.901 | 6.1 | 10,069 | -1.28% |
| 2026-06-24 | 6.173 | 6.208 | 5.9 | 6.179 | 2,421 | -2.75% |
| 2026-06-23 | 6.235 | 6.413 | 6.235 | 6.354 | 1,324 | +0.75% |
| 2026-06-22 | 6.253 | 6.4 | 6.059 | 6.307 | 6,158 | +5.12% |
| 2026-06-18 | 6.941 | 6.941 | 6 | 6 | 25,177 | -7.76% |
| 2026-06-17 | 6.7 | 6.85 | 6.394 | 6.505 | 8,360 | -2.91% |
| 2026-06-16 | 6.865 | 7.1 | 6.7 | 6.7 | 8,026 | -3.60% |
| 2026-06-15 | 6.9 | 7.059 | 6.9 | 6.95 | 5,081 | +0.72% |
| 2026-06-12 | 6.9 | 7.156 | 6.9 | 6.9 | 11,174 | +0.00% |
| 2026-06-11 | 7 | 7.277 | 6.63 | 6.9 | 4,794 | +0.95% |
| 2026-06-10 | 6.8 | 7 | 6.6 | 6.835 | 4,398 | +0.51% |
| 2026-06-09 | 7 | 7.29 | 6.6 | 6.8 | 4,163 | -0.06% |
| 2026-06-08 | 6.6 | 7 | 6.593 | 6.804 | 12,608 | +0.61% |
| 2026-06-05 | 7.05 | 7.05 | 6.6 | 6.763 | 26,110 | -0.57% |
| 2026-06-04 | 6.854 | 6.975 | 6.6 | 6.802 | 7,695 | -0.12% |
| 2026-06-03 | 6.76 | 7 | 6.76 | 6.81 | 3,649 | -2.71% |
| 2026-06-02 | 7.374 | 7.5 | 7 | 7 | 8,503 | -4.79% |
| 2026-06-01 | 6.503 | 7.493 | 6.5 | 7.352 | 10,749 | +14.39% |
| 2026-05-29 | 6.8 | 6.8 | 6.343 | 6.427 | 12,610 | +1.37% |
| 2026-05-28 | 6.4 | 6.43 | 6.266 | 6.34 | 5,660 | +0.63% |
| 2026-05-27 | 6.42 | 6.56 | 6.25 | 6.3 | 4,465 | -1.56% |
| 2026-05-26 | 6.6 | 6.8 | 6.4 | 6.4 | 7,211 | -3.28% |
| 2026-05-22 | 6.607 | 6.839 | 6.546 | 6.617 | 4,949 | +0.95% |
| 2026-05-21 | 6.9 | 6.9 | 6.5 | 6.555 | 4,213 | -1.75% |
| 2026-05-20 | 6.962 | 6.996 | 6.541 | 6.672 | 18,531 | -4.17% |
| 2026-05-19 | 6.833 | 7.149 | 6.8 | 6.962 | 2,325 | +0.88% |
| 2026-05-18 | 7 | 7.202 | 6.74 | 6.901 | 11,815 | -4.18% |
| 2026-05-15 | 6.95 | 7.3 | 6.8 | 7.202 | 7,229 | +3.63% |
| 2026-05-14 | 6.9 | 7.192 | 6.9 | 6.95 | 2,121 | +2.06% |
| 2026-05-13 | 7.3 | 7.4 | 6.81 | 6.81 | 7,851 | -2.73% |