OPEN tokenized stock Historical Data

OPENx Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 24, 2025 $ 7.12
-1.11%
$ -- $ 612
Sep 23, 2025 $ 7.2
-8.51%
$ 1.44 million $ 33,469
Sep 22, 2025 $ 9.93
+0.00%
$ -- $ 150
Sep 19, 2025 $ 9.93
-5.16%
$ -- $ 150
Sep 18, 2025 $ 10.47
+3.66%
$ 2.09 million $ 262
Sep 17, 2025 $ 8.81
-2.33%
$ -- $ 3,996
Sep 16, 2025 $ 9.02
-9.98%
$ 1.8 million $ 50
Sep 15, 2025 $ 9.21
+0.00%
$ -- $ 21,364
Download