OPEN tokenized stock Historical Data

OPENx
Download
Date Close Price change Market cap Trading volume
Today $ 5.29
+0.00%
$ 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
Apr 2, 2026 $ 4.45
+1.11%
$ -- $ 56
Apr 1, 2026 $ 4.73
+4.09%
$ -- $ 414
Mar 31, 2026 $ 4.32
-0.68%
$ -- $ 125
Mar 30, 2026 $ 4.97
-1.36%
$ -- $ 25
Mar 27, 2026 $ 4.75
-7.09%
$ -- $ 125
Mar 26, 2026 $ 5.22
+0.00%
$ -- $ 34
Mar 25, 2026 $ 5.51
+2.37%
$ -- $ 640
Mar 24, 2026 $ 5.38
-0.36%
$ -- $ 476
Mar 23, 2026 $ 4.77
+0.41%
$ -- $ 410
Mar 20, 2026 $ 4.97
+0.00%
$ 993,322 $ 26
Mar 19, 2026 $ 5.17
+0.00%
$ -- $ 70
Mar 18, 2026 $ 5.17
-10.05%
$ 1.03 million $ 436
Mar 17, 2026 $ 5.35
+3.80%
$ 1.07 million $ 148
Mar 16, 2026 $ 4.94
-0.98%
$ -- $ 68
Mar 13, 2026 $ 5.08
+7.23%
$ -- $ 42
Mar 12, 2026 $ 5.02
+1.59%
$ -- $ 118
Mar 11, 2026 $ 5.14
-1.32%
$ 1.03 million $ 249
Mar 10, 2026 $ 5.5
+13.33%
$ -- $ 496
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
Download