OPEN Historical Data

OPEN Page 10
Download
Date Close Price change Market cap Trading volume
9:22 PM $ 3.13
+0.10%
$ -- $ 29.63 million
9:21 PM $ 3.12
+0.16%
$ -- $ 29.47 million
9:20 PM $ 3.11
+0.24%
$ -- $ 29.31 million
9:19 PM $ 3.09
+0.06%
$ -- $ 29.15 million
9:18 PM $ 3.08
+0.27%
$ -- $ 29.15 million
9:17 PM $ 3.06
+0.27%
$ -- $ 28.98 million
9:16 PM $ 3.04
+0.41%
$ -- $ 28.77 million
9:15 PM $ 3.02
+0.78%
$ -- $ 28.44 million
9:14 PM $ 2.99
+0.12%
$ -- $ 28.25 million
9:13 PM $ 2.98
+0.35%
$ -- $ 28.07 million
9:12 PM $ 2.96
+0.06%
$ -- $ 28.07 million
9:11 PM $ 2.95
+0.41%
$ -- $ 27.75 million
9:10 PM $ 2.92
+0.21%
$ -- $ 27.57 million
9:09 PM $ 2.92
+0.32%
$ -- $ 27.57 million
9:08 PM $ 2.91
+0.49%
$ -- $ 27.47 million
9:07 PM $ 2.89
+0.15%
$ -- $ 27.23 million
9:06 PM $ 2.87
+0.01%
$ -- $ 27.15 million
9:05 PM $ 2.86
+0.39%
$ -- $ 26.9 million
9:04 PM $ 2.84
+0.54%
$ -- $ 26.9 million
9:03 PM $ 2.85
+0.37%
$ -- $ 26.92 million
9:02 PM $ 2.81
+0.94%
$ -- $ 26.41 million
9:01 PM $ 2.78
+0.41%
$ -- $ 26.17 million
9:00 PM $ 2.76
+0.37%
$ -- $ 25.92 million
8:59 PM $ 2.74
+0.51%
$ -- $ 25.92 million
8:58 PM $ 2.72
+0.14%
$ -- $ 25.77 million
8:57 PM $ 2.71
+0.16%
$ -- $ 25.64 million
8:56 PM $ 2.7
+0.23%
$ -- $ 25.49 million
8:55 PM $ 2.69
+0.26%
$ -- $ 25.49 million
8:54 PM $ 2.68
+0.38%
$ -- $ 25.35 million
8:53 PM $ 2.67
+0.54%
$ -- $ 25.1 million
8:52 PM $ 2.65
+0.39%
$ -- $ 24.98 million
8:51 PM $ 2.63
+0.06%
$ -- $ 24.98 million
8:50 PM $ 2.62
+0.09%
$ -- $ 24.8 million
8:49 PM $ 2.6
+0.02%
$ -- $ 25.36 million
8:48 PM $ 2.67
+3.99%
$ -- $ 24.67 million
8:47 PM $ 2.6
+0.14%
$ -- $ 24.57 million
8:46 PM $ 2.59
+0.18%
$ -- $ 24.57 million
8:45 PM $ 2.58
+0.34%
$ -- $ 24.38 million
8:44 PM $ 2.57
+0.71%
$ -- $ 24.18 million
8:43 PM $ 2.55
+0.09%
$ -- $ 24.06 million
8:42 PM $ 2.54
+0.23%
$ -- $ 23.91 million
8:41 PM $ 2.53
+0.22%
$ -- $ 23.91 million
8:40 PM $ 2.52
+0.25%
$ -- $ 23.79 million
8:39 PM $ 2.51
+0.73%
$ -- $ 23.56 million
8:38 PM $ 2.48
+0.14%
$ -- $ 23.45 million
8:37 PM $ 2.47
+0.40%
$ -- $ 23.45 million
8:36 PM $ 2.46
+0.59%
$ -- $ 23.18 million
8:35 PM $ 2.44
+0.16%
$ -- $ 23.13 million
8:34 PM $ 2.43
+0.42%
$ -- $ 22.88 million
8:33 PM $ 2.41
+0.73%
$ -- $ 22.69 million