OPEN Historical Data

OPEN Page 12
Download
Date Close Price change Market cap Trading volume
7:42 PM $ 3.69
+0.47%
$ -- $ 34.62 million
7:41 PM $ 3.66
+0.57%
$ -- $ 34.12 million
7:40 PM $ 3.61
+0.73%
$ -- $ 34.12 million
7:39 PM $ 3.57
+0.39%
$ -- $ 33.66 million
7:38 PM $ 3.54
+0.95%
$ -- $ 33.34 million
7:37 PM $ 3.48
+0.39%
$ -- $ 32.94 million
7:36 PM $ 3.45
+1.43%
$ -- $ 32.21 million
7:35 PM $ 3.4
+0.57%
$ -- $ 31.92 million
7:34 PM $ 3.38
-52.47%
$ -- $ 67.01 million
7:33 PM $ 7.1
+0.31%
$ -- $ 67.01 million
7:32 PM $ 7.06
+0.59%
$ -- $ 66.61 million
7:31 PM $ 7.01
+0.21%
$ -- $ 65.93 million
7:30 PM $ 6.98
+0.96%
$ -- $ 65.41 million
7:29 PM $ 6.91
+0.67%
$ -- $ 64.8 million
7:28 PM $ 6.85
+0.99%
$ -- $ 64 million
7:27 PM $ 6.78
+0.80%
$ -- $ 63.32 million
7:26 PM $ 6.71
+0.85%
$ -- $ 63.32 million
7:25 PM $ 6.66
+0.77%
$ -- $ 62.66 million
7:24 PM $ 6.59
+1.06%
$ -- $ 61.96 million
7:23 PM $ 6.5
-2.52%
$ -- $ 61.06 million
7:22 PM $ 6.66
+0.96%
$ -- $ 62.57 million
7:21 PM $ 6.59
+0.47%
$ -- $ 62.05 million
7:20 PM $ 6.56
+4.27%
$ -- $ 59.41 million
7:19 PM $ 6.28
+0.77%
$ -- $ 58.79 million
7:18 PM $ 6.22
+0.79%
$ -- $ 58.25 million
7:17 PM $ 6.17
+0.87%
$ -- $ 57.63 million
7:16 PM $ 6.11
-48.48%
$ -- $ 57.63 million
7:15 PM $ 11.86
+0.34%
$ -- $ 111.67 million
7:14 PM $ 11.81
+0.77%
$ -- $ 110.8 million
7:13 PM $ 11.71
+0.55%
$ -- $ 109.98 million
7:12 PM $ 11.64
+0.51%
$ -- $ 109.22 million
7:11 PM $ 11.55
+0.61%
$ -- $ 108.1 million
7:10 PM $ 11.46
+0.47%
$ -- $ 107.43 million
7:09 PM $ 11.39
+0.53%
$ -- $ 106.7 million
7:08 PM $ 11.31
+1.11%
$ -- $ 105.37 million
7:07 PM $ 11.17
+0.75%
$ -- $ 103.55 million
7:06 PM $ 10.99
+0.89%
$ -- $ 103.55 million
7:05 PM $ 10.87
+0.12%
$ -- $ 102.97 million
7:04 PM $ 10.84
+3.03%
$ -- $ 101.95 million
7:03 PM $ 10.5
+0.83%
$ -- $ 98.72 million
7:02 PM $ 10.39
+0.53%
$ -- $ 97.83 million
7:01 PM $ 10.32
+0.54%
$ -- $ 96.86 million
7:00 PM $ 10.26
+0.65%
$ -- $ 96.29 million
6:59 PM $ 10.18
+0.57%
$ -- $ 95.46 million
6:58 PM $ 10.11
+0.58%
$ -- $ 94.84 million
6:57 PM $ 10.05
-0.12%
$ -- $ 94.8 million
6:56 PM $ 10.05
+0.52%
$ -- $ 94.17 million
6:55 PM $ 9.99
+0.65%
$ -- $ 94.17 million
6:54 PM $ 9.9
+0.88%
$ -- $ 93 million
6:53 PM $ 9.8
+0.94%
$ -- $ 92.23 million