OPEN tokenized stock Historical Data

OPENx Page 3
Download
Date Close Price change Market cap Trading volume
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
Nov 12, 2025 $ 8.62
-0.12%
$ -- $ 7,863
Nov 11, 2025 $ 8.68
+2.00%
$ 1.74 million $ 18,468
Nov 10, 2025 $ 8.48
+25.26%
$ 1.7 million $ 103,637
Nov 8, 2025 $ 6.4
-5.04%
$ -- $ 15,141
Nov 7, 2025 $ 6.71
+18.76%
$ 1.34 million $ 15,565
Nov 6, 2025 $ 6.81
-5.02%
$ 1.36 million $ 1,012
Nov 5, 2025 $ 7.42
+6.92%
$ 1.48 million $ 2,292
Nov 4, 2025 $ 6.94
-7.10%
$ 1.39 million $ 25,531
Nov 3, 2025 $ 7.47
-4.11%
$ 1.49 million $ 19,831
Oct 31, 2025 $ 7.69
+3.36%
$ 1.54 million $ 345
Oct 30, 2025 $ 7.44
-1.72%
$ 1.49 million $ 11,038
Oct 29, 2025 $ 7.56
-5.03%
$ 1.51 million $ 18,351
Oct 28, 2025 $ 8.06
-1.95%
$ 1.57 million $ 6,978
Oct 27, 2025 $ 8.23
+2.11%
$ 1.65 million $ 99,359
Oct 24, 2025 $ 8.01
+12.03%
$ 1.6 million $ 578
Oct 23, 2025 $ 7.14
+6.25%
$ 1.43 million $ 235
Oct 22, 2025 $ 6.67
-4.44%
$ 1.33 million $ 475
Oct 21, 2025 $ 7.5
+0.54%
$ 1.5 million $ 217
Oct 20, 2025 $ 7.46
+3.47%
$ 1.49 million $ 1,517
Oct 17, 2025 $ 7.07
+0.28%
$ 1.41 million $ 2,134
Oct 16, 2025 $ 7.09
-4.58%
$ 1.42 million $ 3,379
Oct 15, 2025 $ 7.41
-2.50%
$ 1.49 million $ 20,496
Oct 14, 2025 $ 6.94
-4.93%
$ -- $ 14,998
Oct 13, 2025 $ 7.83
+0.77%
$ -- $ 557,512
Oct 10, 2025 $ 8.16
+0.00%
$ -- $ 38,822
Oct 9, 2025 $ 8.48
-4.50%
$ -- $ 100
Oct 8, 2025 $ 8.49
+0.00%
$ -- $ 20
Oct 7, 2025 $ 8.49
+0.00%
$ -- $ 20
Oct 6, 2025 $ 8.24
+0.00%
$ -- $ 60
Oct 3, 2025 $ 8.24
+0.00%
$ -- $ 39
Oct 2, 2025 $ 8.11
+0.00%
$ -- $ 1,403
Oct 1, 2025 $ 8.11
-9.89%
$ 1.62 million $ 1,343
Sep 30, 2025 $ 9
+0.00%
$ -- $ 23
Sep 29, 2025 $ 9
+0.00%
$ 1.8 million $ 23
Sep 26, 2025 $ 9
+0.00%
$ -- $ 23
Sep 25, 2025 $ 9
+0.00%
$ -- $ 3,434