OPEN tokenized stock Historical Data

OPENx
Download
Date Close Price change Market cap Trading volume
Today $ 4.33
+0.00%
$ 865,974 $ 27
Jun 12, 2026 $ 4.33
-1.56%
$ 865,974 $ 59
Jun 11, 2026 $ 4.4
-0.88%
$ 879,688 $ 233
Jun 10, 2026 $ 4.42
+4.40%
$ 883,606 $ 398
Jun 9, 2026 $ 4.5
+2.46%
$ -- $ 299
Jun 8, 2026 $ 4.37
-8.79%
$ 873,810 $ 278
Jun 5, 2026 $ 4.79
-2.40%
$ 958,056 $ 14
Jun 4, 2026 $ 5.02
+5.57%
$ -- $ 2,647
Jun 3, 2026 $ 5.46
+1.64%
$ 1.09 million $ 3,797
Jun 2, 2026 $ 5.29
-0.55%
$ -- $ 2,676
Jun 1, 2026 $ 5.36
+7.68%
$ 1.07 million $ 1,573
May 29, 2026 $ 4.91
-5.65%
$ 981,568 $ 37
May 28, 2026 $ 5.05
+6.61%
$ 1.01 million $ 531
May 27, 2026 $ 4.85
+5.54%
$ 969,812 $ 3,193
May 26, 2026 $ 4.6
+3.52%
$ -- $ 154
May 22, 2026 $ 4.48
-2.35%
$ -- $ 191
May 21, 2026 $ 4.37
+0.68%
$ -- $ 27
May 20, 2026 $ 4.34
+0.00%
$ -- $ 351
May 19, 2026 $ 4.19
-1.38%
$ 838,544 $ 108
May 18, 2026 $ 4.25
-5.65%
$ 850,300 $ 156
May 15, 2026 $ 4.51
-1.50%
$ 901,240 $ 217
May 14, 2026 $ 4.57
+0.21%
$ 914,954 $ 861
May 13, 2026 $ 4.56
-0.85%
$ 912,994 $ 208
May 12, 2026 $ 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
Download