OPEN Historical Data

OPEN Page 13
Download
Date Close Price change Market cap Trading volume
6:52 PM $ 9.71
+0.82%
$ -- $ 91.21 million
6:51 PM $ 9.61
+0.23%
$ -- $ 90.46 million
6:50 PM $ 9.58
+3.08%
$ -- $ 87.68 million
6:49 PM $ 9.29
-50.31%
$ -- $ 176.17 million
6:48 PM $ 18.67
+10.81%
$ -- $ 155.21 million
6:47 PM $ 16.52
+10.38%
$ -- $ 155.21 million
6:46 PM $ 14.93
+10.04%
$ -- $ 138.38 million
6:45 PM $ 13.36
+10.09%
$ -- $ 122.23 million
6:44 PM $ 12.1
+13.77%
$ -- $ 109.56 million
6:43 PM $ 10.49
-20.09%
$ -- $ 93.19 million
6:42 PM $ 13.01
-12.25%
$ -- $ 116.53 million
6:41 PM $ 14.82
-8.91%
$ -- $ 124.74 million
6:40 PM $ 16.2
-2.71%
$ -- $ 141.17 million
6:39 PM $ 16.62
-10.97%
$ -- $ 176.3 million
6:38 PM $ 23.26
-13.92%
$ -- $ 202.23 million
6:37 PM $ 26.51
+9.61%
$ -- $ 231.29 million
6:36 PM $ 24.11
+12.43%
$ -- $ 200.57 million
6:35 PM $ 21.36
+9.58%
$ -- $ 182.93 million
6:34 PM $ 19.48
-9.06%
$ -- $ 250.05 million
6:33 PM $ 21.37
-13.76%
$ -- $ 250.05 million
6:32 PM $ 24.31
-11.88%
$ -- $ 277.56 million
6:31 PM $ 34.29
+6.42%
$ -- $ 316.37 million
6:30 PM $ 32.17
+8.62%
$ -- $ 285.48 million
6:29 PM $ 29.41
+5.44%
$ -- $ 267.72 million
6:28 PM $ 27.83
+10.59%
$ -- $ 242.59 million
6:27 PM $ 25.08
+7.73%
$ -- $ 223.23 million
6:26 PM $ 22.71
+8.43%
$ -- $ 200.46 million
6:25 PM $ 20.94
-11.30%
$ -- $ 220.99 million
6:24 PM $ 23.57
-13.86%
$ -- $ 256.49 million
6:23 PM $ 27.32
-14.56%
$ -- $ 293.36 million
6:22 PM $ 31.31
-14.77%
$ -- $ 336.11 million
6:21 PM $ 36.69
-7.36%
$ -- $ 336.11 million
6:20 PM $ 39.51
-8.85%
$ -- $ 369.25 million
6:19 PM $ 43.31
-11.23%
$ -- $ 398.65 million
6:18 PM $ 48.24
+5.32%
$ -- $ 444.67 million
6:17 PM $ 45.34
+7.38%
$ -- $ 405.87 million
6:16 PM $ 41.6
+4.78%
$ -- $ 379.78 million
6:15 PM $ 39.18
-8.02%
$ -- $ 343.64 million
6:14 PM $ 42.58
-10.98%
$ -- $ 399.86 million
6:13 PM $ 47.59
+6.03%
$ -- $ 420.3 million
6:12 PM $ 44.55
-3.06%
$ -- $ 430.07 million
6:11 PM $ 45.52
-6.57%
$ -- $ 450.55 million
6:10 PM $ 48.15
+0.65%
$ -- $ 471.58 million
6:09 PM $ 51.1
-5.77%
$ -- $ 471.58 million
6:08 PM $ 54.18
-9.28%
$ -- $ 499.46 million
6:07 PM $ 59.52
+5.14%
$ -- $ 532.83 million
6:06 PM $ 56.57
-9.46%
$ -- $ 514.86 million
6:05 PM $ 62.31
+6.63%
$ -- $ 559.16 million
6:04 PM $ 57.89
+5.97%
$ -- $ 524.22 million
6:03 PM $ 54.59
+4.83%
$ -- $ 487.37 million