OPEN tokenized stock Historical Data

OPENx Page 3
Download
Date Close Price change Market cap Trading volume
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
Dec 30, 2025 $ 5.87
+3.81%
$ -- $ 889
Dec 29, 2025 $ 5.91
-1.15%
$ 1.18 million $ 2,939
Dec 26, 2025 $ 6.18
-1.56%
$ -- $ 428
Dec 24, 2025 $ 6.3
+2.72%
$ -- $ 716
Dec 23, 2025 $ 6.15
-5.99%
$ 1.23 million $ 885
Dec 22, 2025 $ 6.52
+3.42%
$ 1.27 million $ 1,011
Dec 19, 2025 $ 6.4
+0.77%
$ 1.24 million $ 455
Dec 18, 2025 $ 6.21
+2.59%
$ 1.24 million $ 2,415
Dec 17, 2025 $ 6.29
-7.09%
$ 1.24 million $ 1,180
Dec 16, 2025 $ 6.8
+4.52%
$ 1.36 million $ 2,935
Dec 15, 2025 $ 6.5
-3.07%
$ 1.3 million $ 1,328
Dec 12, 2025 $ 6.68
-3.54%
$ 1.34 million $ 685
Dec 11, 2025 $ 7.22
+3.22%
$ 1.44 million $ 2,010
Dec 10, 2025 $ 7.33
+3.17%
$ 1.47 million $ 3,916
Dec 9, 2025 $ 7.1
-0.14%
$ 1.42 million $ 1,793
Dec 8, 2025 $ 7.56
+0.92%
$ -- $ 3,617
Dec 5, 2025 $ 7.57
-3.01%
$ 1.51 million $ 2,662
Dec 4, 2025 $ 7.89
+8.64%
$ 1.58 million $ 2,373
Dec 3, 2025 $ 7.18
-1.48%
$ 1.44 million $ 1,854
Dec 2, 2025 $ 7.32
+0.81%
$ 1.46 million $ 1,572
Dec 1, 2025 $ 7.08
-5.37%
$ 1.42 million $ 6,048
Nov 28, 2025 $ 7.88
-0.49%
$ 1.58 million $ 3,773
Nov 26, 2025 $ 7.51
-0.52%
$ 1.5 million $ 5,577
Nov 25, 2025 $ 7.51
-4.36%
$ 1.51 million $ 4,967
Nov 24, 2025 $ 7.89
+17.88%
$ 1.58 million $ 5,839
Nov 21, 2025 $ 6.79
+7.78%
$ 1.36 million $ 10,936
Nov 20, 2025 $ 6.29
-5.98%
$ 1.26 million $ 1,963
Nov 19, 2025 $ 6.52
-13.30%
$ 1.3 million $ 4,658
Nov 18, 2025 $ 7.52
-1.18%
$ -- $ 118,242
Nov 17, 2025 $ 7.61
-6.05%
$ 1.52 million $ 97,634
Nov 14, 2025 $ 9.05
+5.36%
$ 1.81 million $ 123,045
Nov 13, 2025 $ 8.59
-9.96%
$ 1.72 million $ 9,404