OPEN Historical Data

OPEN Page 14
Download
Date Close Price change Market cap Trading volume
6:02 PM $ 51.96
-7.03%
$ -- $ 522.19 million
6:01 PM $ 55.84
-7.47%
$ -- $ 550.2 million
6:00 PM $ 59.96
-9.89%
$ -- $ 550.2 million
5:59 PM $ 65.62
-2.28%
$ -- $ 600.53 million
5:58 PM $ 73.12
+6.13%
$ -- $ 667.06 million
5:57 PM $ 68.72
-10.89%
$ -- $ 734.53 million
5:56 PM $ 76.79
+6.29%
$ -- $ 696.68 million
5:55 PM $ 71.55
+5.10%
$ -- $ 652.69 million
5:54 PM $ 68.04
+4.61%
$ -- $ 622.82 million
5:53 PM $ 64.96
+6.66%
$ -- $ 577.78 million
5:52 PM $ 66.18
+4.17%
$ -- $ 599.28 million
5:51 PM $ 62.78
-11.27%
$ -- $ 673.04 million
5:50 PM $ 70.54
-10.60%
$ -- $ 737.22 million
5:49 PM $ 78.87
+6.28%
$ -- $ 693.16 million
5:48 PM $ 74.19
-11.61%
$ -- $ 774.79 million
5:47 PM $ 83.9
-11.82%
$ -- $ 774.79 million
5:46 PM $ 94.27
+4.94%
$ -- $ 879.98 million
5:45 PM $ 89.55
-7.01%
$ -- $ 825.46 million
5:44 PM $ 95.53
-7.82%
$ -- $ 990.42 million
5:43 PM $ 103.61
-9.22%
$ -- $ 1.07 billion
5:42 PM $ 113.88
+4.64%
$ -- $ 1.05 billion
5:41 PM $ 108.69
+3.53%
$ -- $ 987.05 million
5:40 PM $ 104.92
+8.23%
$ -- $ 924.81 million
5:39 PM $ 96.12
+2.19%
$ -- $ 890.88 million
5:38 PM $ 94.03
+4.27%
$ -- $ 842.53 million
5:37 PM $ 89.11
+5.02%
$ -- $ 805.51 million
5:36 PM $ 84.83
-6.33%
$ -- $ 757.59 million
5:35 PM $ 90.49
+4.60%
$ -- $ 807.67 million
5:34 PM $ 86.14
-7.76%
$ -- $ 866.75 million
5:33 PM $ 92.84
-5.77%
$ -- $ 916.18 million
5:32 PM $ 98.46
-6.52%
$ -- $ 916.18 million
5:31 PM $ 104.56
-5.32%
$ -- $ 975.53 million
5:30 PM $ 110.21
-6.48%
$ -- $ 1.17 billion
5:29 PM $ 117.7
+4.33%
$ -- $ 1.08 billion
5:28 PM $ 112.72
+5.13%
$ -- $ 1.04 billion
5:27 PM $ 107.15
+5.51%
$ -- $ 980.91 million
5:26 PM $ 100.99
-9.84%
$ -- $ 1.06 billion
5:25 PM $ 111.99
-6.67%
$ -- $ 1.12 billion
5:24 PM $ 118.19
-7.63%
$ -- $ 1.2 billion
5:23 PM $ 126.69
-8.77%
$ -- $ 1.3 billion
5:22 PM $ 138.85
+4.37%
$ -- $ 1.24 billion
5:21 PM $ 132.91
+3.81%
$ -- $ 1.19 billion
5:20 PM $ 127.47
-9.67%
$ -- $ 1.32 billion
5:19 PM $ 141.04
+4.65%
$ -- $ 1.25 billion
5:18 PM $ 134.07
+5.36%
$ -- $ 1.25 billion
5:17 PM $ 126.15
+3.17%
$ -- $ 1.18 billion
5:16 PM $ 121.02
+4.46%
$ -- $ 1.12 billion
5:15 PM $ 115.66
+5.19%
$ -- $ 1.05 billion
5:14 PM $ 109.38
-6.64%
$ -- $ 997.16 million
5:13 PM $ 116.01
-8.14%
$ -- $ 1.05 billion