OPEN Historical Data

OPEN Page 8
Download
Date Close Price change Market cap Trading volume
11:02 PM $ 7.37
+0.98%
$ -- $ 69.41 million
11:01 PM $ 7.29
-1.96%
$ -- $ 70.72 million
11:00 PM $ 7.43
+0.83%
$ -- $ 70.03 million
10:59 PM $ 7.36
+0.89%
$ -- $ 69.34 million
10:58 PM $ 7.29
+1.50%
$ -- $ 68.13 million
10:57 PM $ 7.17
+0.43%
$ -- $ 67.21 million
10:56 PM $ 7.12
+1.66%
$ -- $ 67.21 million
10:55 PM $ 7.03
+1.05%
$ -- $ 66.31 million
10:54 PM $ 6.94
+0.76%
$ -- $ 65.48 million
10:53 PM $ 6.86
+0.79%
$ -- $ 64.89 million
10:52 PM $ 6.79
+0.81%
$ -- $ 64.03 million
10:51 PM $ 6.5
-0.94%
$ -- $ 62.38 million
10:50 PM $ 6.56
+1.47%
$ -- $ 61.36 million
10:49 PM $ 6.46
+0.71%
$ -- $ 60.76 million
10:48 PM $ 6.41
+0.27%
$ -- $ 60.76 million
10:47 PM $ 6.37
+1.14%
$ -- $ 60.47 million
10:46 PM $ 6.27
+1.11%
$ -- $ 59.37 million
10:45 PM $ 6.2
+1.14%
$ -- $ 58.46 million
10:44 PM $ 6.13
+1.00%
$ -- $ 57.84 million
10:43 PM $ 6.06
+1.15%
$ -- $ 57.2 million
10:42 PM $ 5.98
+0.74%
$ -- $ 56.45 million
10:41 PM $ 5.92
+0.67%
$ -- $ 55.77 million
10:40 PM $ 5.87
+1.27%
$ -- $ 54.99 million
10:39 PM $ 5.79
+0.51%
$ -- $ 54.45 million
10:38 PM $ 5.74
+0.45%
$ -- $ 54.45 million
10:37 PM $ 5.7
+3.03%
$ -- $ 53.99 million
10:36 PM $ 5.52
+0.54%
$ -- $ 52.25 million
10:35 PM $ 5.48
+0.12%
$ -- $ 52.07 million
10:34 PM $ 5.47
+1.37%
$ -- $ 51.37 million
10:33 PM $ 5.39
+0.68%
$ -- $ 50.83 million
10:32 PM $ 5.34
+0.54%
$ -- $ 50.37 million
10:31 PM $ 5.3
+1.12%
$ -- $ 49.76 million
10:30 PM $ 5.24
+0.58%
$ -- $ 49.76 million
10:29 PM $ 5.21
+0.56%
$ -- $ 49.3 million
10:28 PM $ 5.17
+1.14%
$ -- $ 48.89 million
10:27 PM $ 5.1
+0.23%
$ -- $ 48.32 million
10:26 PM $ 5.08
+0.91%
$ -- $ 47.81 million
10:25 PM $ 5.02
+1.06%
$ -- $ 47.19 million
10:24 PM $ 4.95
+1.35%
$ -- $ 46.41 million
10:23 PM $ 4.89
+1.00%
$ -- $ 45.82 million
10:22 PM $ 4.82
+0.29%
$ -- $ 46.02 million
10:21 PM $ 4.85
+0.86%
$ -- $ 46.02 million
10:20 PM $ 4.78
+1.29%
$ -- $ 45.08 million
10:19 PM $ 4.72
+0.87%
$ -- $ 44.67 million
10:18 PM $ 4.67
+0.52%
$ -- $ 44.14 million
10:17 PM $ 4.65
+1.45%
$ -- $ 43.5 million
10:16 PM $ 4.57
+0.30%
$ -- $ 43.24 million
10:15 PM $ 4.55
+0.73%
$ -- $ 42.83 million
10:14 PM $ 4.52
+0.57%
$ -- $ 42.83 million
10:13 PM $ 4.49
+0.22%
$ -- $ 42.51 million