OPEN tokenized stock Historical Data

OPENx
Download
Date Close Price change Market cap Trading volume
Today $ 4.75
+0.00%
$ 950,220 $ 888
Yesterday $ 4.6
-6.75%
$ 920,832 $ 1,026
May 11, 2026 $ 4.87
-3.68%
$ 973,730 $ 925
May 8, 2026 $ 5.28
-3.75%
$ -- $ 1,096
May 7, 2026 $ 5.49
-1.41%
$ 1.1 million $ 1,244
May 6, 2026 $ 5.2
+1.92%
$ -- $ 302
May 5, 2026 $ 5.06
+0.98%
$ 1.01 million $ 536
May 4, 2026 $ 5.02
-4.30%
$ 1 million $ 628
May 1, 2026 $ 5.3
-1.10%
$ 1.06 million $ 189
Apr 30, 2026 $ 5.36
-4.04%
$ 1.07 million $ 467
Apr 29, 2026 $ 5.46
+0.18%
$ 1.09 million $ 2,959
Apr 28, 2026 $ 5.42
+0.00%
$ -- $ 8
Apr 27, 2026 $ 5.46
-1.07%
$ -- $ 147
Apr 24, 2026 $ 5.52
+12.83%
$ 1.1 million $ 527
Apr 23, 2026 $ 5.24
-0.93%
$ -- $ 220
Apr 22, 2026 $ 5.29
-6.90%
$ 1.06 million $ 180
Apr 21, 2026 $ 5.66
+5.47%
$ 1.13 million $ 703
Apr 20, 2026 $ 5.11
+7.19%
$ -- $ 145
Apr 17, 2026 $ 5.38
+2.62%
$ -- $ 2,490
Apr 16, 2026 $ 5.03
+7.32%
$ -- $ 2,913
Apr 15, 2026 $ 4.6
+5.15%
$ -- $ 52
Apr 14, 2026 $ 4.38
+0.22%
$ 875,770 $ 63
Apr 13, 2026 $ 4.69
+0.00%
$ 938,464 $ 23
Apr 10, 2026 $ 4.21
+0.00%
$ -- $ 54
Apr 9, 2026 $ 4.46
-7.52%
$ 891,444 $ 70
Apr 8, 2026 $ 4.82
-4.65%
$ 963,934 $ 109
Apr 7, 2026 $ 4.55
+0.22%
$ -- $ 590
Apr 6, 2026 $ 4.55
-0.22%
$ 909,076 $ 854
Apr 2, 2026 $ 4.45
+1.11%
$ -- $ 56
Apr 1, 2026 $ 4.73
+4.09%
$ -- $ 414
Mar 31, 2026 $ 4.32
-0.68%
$ -- $ 125
Mar 30, 2026 $ 4.97
-1.36%
$ -- $ 25
Mar 27, 2026 $ 4.75
-7.09%
$ -- $ 125
Mar 26, 2026 $ 5.22
+0.00%
$ -- $ 34
Mar 25, 2026 $ 5.51
+2.37%
$ -- $ 640
Mar 24, 2026 $ 5.38
-0.36%
$ -- $ 476
Mar 23, 2026 $ 4.77
+0.41%
$ -- $ 410
Mar 20, 2026 $ 4.97
+0.00%
$ 993,322 $ 26
Mar 19, 2026 $ 5.17
+0.00%
$ -- $ 70
Mar 18, 2026 $ 5.17
-10.05%
$ 1.03 million $ 436
Mar 17, 2026 $ 5.35
+3.80%
$ 1.07 million $ 148
Mar 16, 2026 $ 4.94
-0.98%
$ -- $ 68
Mar 13, 2026 $ 5.08
+7.23%
$ -- $ 42
Mar 12, 2026 $ 5.02
+1.59%
$ -- $ 118
Mar 11, 2026 $ 5.14
-1.32%
$ 1.03 million $ 249
Mar 10, 2026 $ 5.5
+13.33%
$ -- $ 496
Mar 9, 2026 $ 4.85
-1.39%
$ 969,812 $ 231
Mar 6, 2026 $ 5.07
-4.60%
$ 1.01 million $ 41
Mar 5, 2026 $ 5.32
+5.03%
$ 1.06 million $ 229
Mar 4, 2026 $ 4.94
+6.33%
$ 987,444 $ 174
Download