OPEN tokenized stock Historical Data

OPENx Page 3
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 2026 $ 4.64
-8.85%
$ 928,668 $ 27
Mar 2, 2026 $ 5.33
+10.57%
$ -- $ 122
Feb 28, 2026 $ 5.61
+0.00%
$ -- $ 343
Feb 27, 2026 $ 5.39
-3.00%
$ 1.08 million $ 343
Feb 26, 2026 $ 5.48
+6.27%
$ -- $ 3,674
Feb 25, 2026 $ 5.15
+8.68%
$ 1.03 million $ 3,130
Feb 24, 2026 $ 4.74
-1.83%
$ 948,260 $ 39
Feb 23, 2026 $ 4.83
-10.20%
$ 965,894 $ 191
Feb 21, 2026 $ 5.63
+0.00%
$ -- $ 162
Feb 20, 2026 $ 5.63
+17.59%
$ 1.13 million $ 162
Feb 19, 2026 $ 4.79
+6.54%
$ 958,056 $ 55
Feb 18, 2026 $ 4.5
+8.00%
$ 899,280 $ 56
Feb 17, 2026 $ 4.49
-2.76%
$ -- $ 152
Feb 14, 2026 $ 4.61
+0.00%
$ -- $ 648
Feb 13, 2026 $ 4.47
-1.51%
$ 893,402 $ 653
Feb 12, 2026 $ 4.54
-6.65%
$ 907,116 $ 131
Feb 11, 2026 $ 4.51
-8.55%
$ 901,240 $ 2,965
Feb 10, 2026 $ 5.06
+0.00%
$ -- $ 88
Feb 9, 2026 $ 5.32
+0.00%
$ -- $ 1
Feb 7, 2026 $ 5.09
+0.00%
$ -- $ 58
Feb 6, 2026 $ 5.09
+4.42%
$ 1.02 million $ 58
Feb 5, 2026 $ 4.88
+0.20%
$ 975,690 $ 60
Feb 4, 2026 $ 4.87
-8.30%
$ 973,730 $ 624
Feb 3, 2026 $ 5.24
+5.52%
$ 1.05 million $ 1,177
Feb 2, 2026 $ 5
-6.76%
$ 999,200 $ 330
Jan 30, 2026 $ 5.36
-5.03%
$ 1.07 million $ 248
Jan 29, 2026 $ 5.64
+0.00%
$ -- $ 436
Jan 28, 2026 $ 5.64
-6.65%
$ 1.13 million $ 279
Jan 27, 2026 $ 6.04
+3.18%
$ -- $ 2
Jan 26, 2026 $ 6.15
-1.26%
$ -- $ 86
Jan 23, 2026 $ 5.89
-9.08%
$ 1.18 million $ 890
Jan 22, 2026 $ 6.54
+1.37%
$ -- $ 201
Jan 21, 2026 $ 6.52
+5.05%
$ 1.3 million $ 163
Jan 20, 2026 $ 6.23
-10.17%
$ 1.25 million $ 2,422
Jan 16, 2026 $ 6.94
+6.47%
$ -- $ 234
Jan 15, 2026 $ 6.63
-5.18%
$ -- $ 619
Jan 14, 2026 $ 6.6
-4.94%
$ 1.32 million $ 875
Jan 13, 2026 $ 7.16
-0.68%
$ 1.43 million $ 1,752
Jan 12, 2026 $ 7.21
-5.64%
$ 1.44 million $ 1,474
Jan 9, 2026 $ 7.49
+3.94%
$ 1.5 million $ 5,569
Jan 8, 2026 $ 6.59
+5.82%
$ 1.32 million $ 4,097
Jan 7, 2026 $ 6.23
-12.40%
$ 1.25 million $ 8,290
Jan 6, 2026 $ 6.77
+3.60%
$ 1.35 million $ 791
Jan 5, 2026 $ 6.17
-4.40%
$ 1.23 million $ 506
Jan 2, 2026 $ 6
+1.83%
$ -- $ 2,826
Dec 31, 2025 $ 5.63
-4.64%
$ -- $ 700