OpenLearning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.01	0.01	0.01	0.01	0.01	-	201,000
Nov 4, 2026	0.01	0.01	0.01	0.01	0.01	-	1,030,000
Nov 2, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	656,453
Oct 27, 2026	0.01	0.01	0.01	0.01	0.01	-	16,470
Oct 23, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	450,101
Oct 21, 2026	0.01	0.01	0.01	0.01	0.01	-	933,726
Oct 19, 2026	0.01	0.01	0.01	0.01	0.01	-	700,000
Oct 16, 2026	0.01	0.01	0.01	0.01	0.01	-	156,880
Oct 15, 2026	0.01	0.01	0.01	0.01	0.01	-	1,145,186
Oct 12, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	71,480
Oct 9, 2026	0.01	0.01	0.01	0.01	0.01	-	929,144
Oct 6, 2026	0.01	0.01	0.01	0.01	0.01	-	364,996
Oct 5, 2026	0.01	0.01	0.01	0.01	0.01	-	76,692
Oct 2, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	295,632
Oct 1, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	509,389
Sep 29, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	77,705
Sep 28, 2026	0.02	0.02	0.02	0.02	0.02	-	1,628,692
Sep 24, 2026	0.02	0.02	0.02	0.02	0.02	7.14%	245,765
Sep 23, 2026	0.01	0.01	0.01	0.01	0.01	-17.65%	143,012
Sep 22, 2026	0.02	0.02	0.02	0.02	0.02	-	118,234
Sep 21, 2026	0.02	0.02	0.02	0.02	0.02	-	35,000
Sep 18, 2026	0.01	0.02	0.01	0.02	0.02	30.77%	916,123
Sep 16, 2026	0.01	0.01	0.01	0.01	0.01	-	4,500
Sep 14, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	196,911
Sep 11, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	1,776,094
Sep 8, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	20,000
Sep 7, 2026	0.01	0.01	0.01	0.01	0.01	-	275,491
Sep 1, 2026	0.01	0.01	0.01	0.01	0.01	-	600
Aug 31, 2026	0.01	0.02	0.01	0.01	0.01	-	1,077,939
Aug 27, 2026	0.01	0.01	0.01	0.01	0.01	-	144,513
Aug 25, 2026	0.01	0.01	0.01	0.01	0.01	-	500,000
Aug 24, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	215,000
Aug 20, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	687,483
Aug 19, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	6,849
Aug 18, 2026	0.02	0.02	0.01	0.02	0.02	-	837,098
Aug 17, 2026	0.02	0.02	0.02	0.02	0.02	-11.76%	197,074
Aug 5, 2026	0.02	0.02	0.02	0.02	0.02	-	610,582
Aug 4, 2026	0.02	0.02	0.02	0.02	0.02	13.33%	546,242
Aug 3, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	38,926
Jul 31, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	44,857
Jul 30, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	180,000
Jul 29, 2026	0.02	0.02	0.02	0.02	0.02	-11.11%	5,143
Jul 27, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	175,176
Jul 21, 2026	0.02	0.02	0.02	0.02	0.02	-	208,608
Jul 20, 2026	0.02	0.02	0.02	0.02	0.02	-	1,602
Jul 16, 2026	0.02	0.02	0.02	0.02	0.02	-	28,000
Jul 15, 2026	0.02	0.02	0.02	0.02	0.02	11.76%	1,325,112
Jul 14, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	2,648
Jul 13, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	16,851
Jul 10, 2026	0.02	0.02	0.02	0.02	0.02	-	5,000