OPEN Historical Data

OPEN Page 9
Download
Date Close Price change Market cap Trading volume
10:12 PM $ 4.46
+0.87%
$ -- $ 42 million
10:11 PM $ 4.41
+0.85%
$ -- $ 41.56 million
10:10 PM $ 4.37
+0.99%
$ -- $ 40.91 million
10:09 PM $ 4.31
+0.38%
$ -- $ 40.54 million
10:08 PM $ 4.27
+0.44%
$ -- $ 40.54 million
10:07 PM $ 4.24
+0.28%
$ -- $ 40.2 million
10:06 PM $ 4.22
+0.43%
$ -- $ 39.95 million
10:05 PM $ 4.19
+0.50%
$ -- $ 39.66 million
10:04 PM $ 4.16
+1.04%
$ -- $ 39.29 million
10:03 PM $ 4.12
-0.07%
$ -- $ 38.96 million
10:02 PM $ 4.11
-0.24%
$ -- $ 39.12 million
10:01 PM $ 4.12
+0.77%
$ -- $ 38.8 million
10:00 PM $ 4.08
+0.49%
$ -- $ 38.46 million
9:59 PM $ 4.05
+0.43%
$ -- $ 38.2 million
9:58 PM $ 4.02
+0.44%
$ -- $ 37.99 million
9:57 PM $ 4.01
+0.22%
$ -- $ 37.99 million
9:56 PM $ 3.99
+0.65%
$ -- $ 37.63 million
9:55 PM $ 3.96
+2.76%
$ -- $ 37.42 million
9:54 PM $ 3.85
+0.93%
$ -- $ 36.21 million
9:53 PM $ 3.81
+0.12%
$ -- $ 36.02 million
9:52 PM $ 3.79
+0.40%
$ -- $ 35.67 million
9:51 PM $ 3.77
+0.49%
$ -- $ 35.67 million
9:50 PM $ 3.76
+0.18%
$ -- $ 35.67 million
9:49 PM $ 3.76
+3.11%
$ -- $ 34.77 million
9:48 PM $ 3.64
+0.55%
$ -- $ 34.37 million
9:47 PM $ 3.61
+0.39%
$ -- $ 34.61 million
9:46 PM $ 3.65
+1.95%
$ -- $ 33.9 million
9:45 PM $ 3.57
+0.06%
$ -- $ 33.72 million
9:44 PM $ 3.57
+1.00%
$ -- $ 33.72 million
9:43 PM $ 3.52
+1.83%
$ -- $ 32.98 million
9:42 PM $ 3.46
+0.37%
$ -- $ 32.7 million
9:41 PM $ 3.43
-0.01%
$ -- $ 32.55 million
9:40 PM $ 3.43
+0.17%
$ -- $ 32.51 million
9:39 PM $ 3.43
+0.25%
$ -- $ 32.37 million
9:38 PM $ 3.41
+0.11%
$ -- $ 32.2 million
9:37 PM $ 3.4
+0.54%
$ -- $ 32.2 million
9:36 PM $ 3.37
+0.14%
$ -- $ 31.95 million
9:35 PM $ 3.36
+0.06%
$ -- $ 31.71 million
9:34 PM $ 3.34
+0.68%
$ -- $ 31.41 million
9:33 PM $ 3.31
+0.23%
$ -- $ 31.25 million
9:32 PM $ 3.3
+0.14%
$ -- $ 31.25 million
9:31 PM $ 3.29
+0.35%
$ -- $ 31 million
9:30 PM $ 3.27
+0.39%
$ -- $ 30.8 million
9:29 PM $ 3.25
+0.08%
$ -- $ 30.26 million
9:28 PM $ 3.19
-0.47%
$ -- $ 30.39 million
9:27 PM $ 3.2
-0.07%
$ -- $ 30.39 million
9:26 PM $ 3.19
+0.18%
$ -- $ 30.2 million
9:25 PM $ 3.18
+0.40%
$ -- $ 30 million
9:24 PM $ 3.16
+0.00%
$ -- $ 29.79 million
9:23 PM $ 3.15
+0.65%
$ -- $ 29.79 million