OpenLearning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	10.71%	370,517
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	-17.65%	453,528
Feb 18, 2026	0.03	0.03	0.03	0.03	0.03	-	5,364
Feb 17, 2026	0.03	0.04	0.03	0.03	0.03	-2.86%	77,908
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	2.94%	7,500
Feb 13, 2026	0.03	0.03	0.03	0.03	0.03	-	2,500
Feb 12, 2026	0.03	0.03	0.03	0.03	0.03	-2.86%	4,700
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-	4,302
Feb 10, 2026	0.03	0.04	0.03	0.04	0.04	-2.78%	19,651
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-	1,363
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	27,750
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	216
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	30,962
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	35,916
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	12.12%	60,050
Jan 22, 2026	0.03	0.03	0.03	0.03	0.03	-	90,000
Jan 21, 2026	0.03	0.03	0.03	0.03	0.03	-	140,900
Jan 20, 2026	0.03	0.03	0.03	0.03	0.03	-	97,148
Jan 19, 2026	0.04	0.04	0.03	0.03	0.03	-	218,702
Jan 16, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	121,864
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	507,014
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-	1,511
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	268,746
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	8,000
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-	437
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-	210,850
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	517,003
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	82,800
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	2.63%	90,617
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-	20,001
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-	40,000
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	-	128,784
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-	100
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-5.00%	62,805
Dec 12, 2025	0.04	0.05	0.04	0.04	0.04	-	282,173
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	2.56%	31,000
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	-7.14%	44,146
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	7.69%	78,248
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-7.14%	50,183
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	-	11,904
Nov 27, 2025	0.04	0.04	0.04	0.04	0.04	7.69%	62,000
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	-	294,000
Nov 25, 2025	0.04	0.04	0.04	0.04	0.04	-4.88%	203,368
Nov 21, 2025	0.04	0.04	0.04	0.04	0.04	-	56,219
Nov 19, 2025	0.04	0.04	0.04	0.04	0.04	-2.38%	111,374
Nov 18, 2025	0.04	0.04	0.04	0.04	0.04	-	5,168
Nov 17, 2025	0.05	0.05	0.04	0.04	0.04	-2.33%	163,936
Nov 14, 2025	0.04	0.04	0.04	0.04	0.04	-4.44%	50,000
Nov 13, 2025	0.05	0.05	0.05	0.05	0.05	-2.17%	251,027
Nov 12, 2025	0.05	0.05	0.05	0.05	0.05	2.22%	268,332