OPEN Historical Data

OPEN Page 11
Download
Date Close Price change Market cap Trading volume
8:32 PM $ 2.39
+0.07%
$ -- $ 22.62 million
8:31 PM $ 2.39
-3.25%
$ -- $ 22.62 million
8:30 PM $ 2.46
+3.94%
$ -- $ 22.54 million
8:29 PM $ 2.38
-0.07%
$ -- $ 22.52 million
8:28 PM $ 2.38
+0.52%
$ -- $ 22.36 million
8:27 PM $ 2.36
+0.29%
$ -- $ 22.21 million
8:26 PM $ 2.34
+0.10%
$ -- $ 22.21 million
8:25 PM $ 2.33
+0.49%
$ -- $ 22.01 million
8:24 PM $ 2.32
+0.15%
$ -- $ 21.87 million
8:23 PM $ 2.31
+0.29%
$ -- $ 21.8 million
8:22 PM $ 2.3
+0.31%
$ -- $ 21.65 million
8:21 PM $ 2.28
+0.21%
$ -- $ 21.57 million
8:20 PM $ 2.27
+0.35%
$ -- $ 21.37 million
8:19 PM $ 2.26
+0.36%
$ -- $ 21.37 million
8:18 PM $ 2.25
+0.73%
$ -- $ 21.33 million
8:17 PM $ 2.23
+0.45%
$ -- $ 21.05 million
8:16 PM $ 2.13
+0.00%
$ -- $ 20.18 million
8:15 PM $ 2.13
+0.36%
$ -- $ 20.01 million
8:14 PM $ 2.11
+0.66%
$ -- $ 19.85 million
8:13 PM $ 2.1
+0.10%
$ -- $ 19.85 million
8:12 PM $ 2.08
+0.08%
$ -- $ 19.74 million
8:11 PM $ 2.07
+0.40%
$ -- $ 19.48 million
8:10 PM $ 2.06
+0.13%
$ -- $ 19.39 million
8:09 PM $ 2.05
+0.00%
$ -- $ 19.33 million
8:08 PM $ 2.04
+0.12%
$ -- $ 19.33 million
8:07 PM $ 2.04
+0.34%
$ -- $ 19.21 million
8:06 PM $ 2.03
+0.56%
$ -- $ 19 million
8:05 PM $ 2
+0.14%
$ -- $ 18.95 million
8:04 PM $ 2
+0.00%
$ -- $ 18.83 million
8:03 PM $ 1.99
+0.09%
$ -- $ 18.83 million
8:02 PM $ 1.99
+0.11%
$ -- $ 18.94 million
8:01 PM $ 2
+0.40%
$ -- $ 18.85 million
8:00 PM $ 1.99
+0.39%
$ -- $ 18.73 million
7:59 PM $ 1.98
+0.51%
$ -- $ 18.73 million
7:58 PM $ 1.96
+0.14%
$ -- $ 18.56 million
7:57 PM $ 1.96
+0.36%
$ -- $ 18.4 million
7:56 PM $ 1.94
+0.17%
$ -- $ 18.31 million
7:55 PM $ 1.93
+0.00%
$ -- $ 18.23 million
7:54 PM $ 1.93
+0.37%
$ -- $ 18.23 million
7:53 PM $ 1.91
+0.30%
$ -- $ 18.09 million
7:52 PM $ 1.9
+0.40%
$ -- $ 17.87 million
7:51 PM $ 1.89
+0.52%
$ -- $ 17.77 million
7:50 PM $ 1.88
-51.47%
$ -- $ 36.56 million
7:49 PM $ 3.86
+0.30%
$ -- $ 36.35 million
7:48 PM $ 3.84
+0.02%
$ -- $ 36.24 million
7:47 PM $ 3.83
+0.10%
$ -- $ 36.02 million
7:46 PM $ 3.82
+0.63%
$ -- $ 36.02 million
7:45 PM $ 3.78
+0.23%
$ -- $ 35.68 million
7:44 PM $ 3.77
+1.20%
$ -- $ 35.28 million
7:43 PM $ 3.72
+0.34%
$ -- $ 34.92 million