OpenWorld, Inc. (OPNW)
NASDAQ: OPNW · Real-Time Price · USD
0.5097
-0.0282 (-5.24%)
At close: Nov 13, 2026, 4:00 PM EST
0.5198
+0.0101 (1.98%)
After-hours: Nov 13, 2026, 4:27 PM EST
OpenWorld Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.63 | 0.70 | 0.49 | 0.51 | 0.51 | -5.24% | 585,476 |
| Nov 12, 2026 | 0.54 | 0.57 | 0.45 | 0.54 | 0.54 | 0.35% | 556,632 |
| Nov 11, 2026 | 0.69 | 0.70 | 0.49 | 0.54 | 0.54 | -17.53% | 612,617 |
| Nov 10, 2026 | 0.59 | 0.76 | 0.40 | 0.65 | 0.65 | 11.00% | 1,669,134 |
| Nov 9, 2026 | 0.66 | 0.69 | 0.57 | 0.59 | 0.59 | -6.17% | 131,091 |
| Nov 6, 2026 | 0.58 | 0.66 | 0.57 | 0.62 | 0.62 | 8.84% | 99,166 |
| Nov 5, 2026 | 0.71 | 0.82 | 0.57 | 0.57 | 0.57 | -19.07% | 434,569 |
| Nov 4, 2026 | 0.70 | 0.73 | 0.65 | 0.71 | 0.71 | 0.78% | 134,131 |
| Nov 3, 2026 | 0.76 | 0.78 | 0.68 | 0.70 | 0.70 | -7.15% | 205,474 |
| Nov 2, 2026 | 0.89 | 0.91 | 0.75 | 0.76 | 0.76 | -17.29% | 127,628 |
| Oct 30, 2026 | 1.22 | 1.26 | 0.91 | 0.92 | 0.92 | -24.98% | 239,029 |
| Oct 29, 2026 | 1.26 | 1.33 | 1.01 | 1.22 | 1.22 | -12.23% | 324,621 |
| Oct 28, 2026 | 1.48 | 1.50 | 1.31 | 1.39 | 1.39 | -6.71% | 117,671 |
| Oct 27, 2026 | 1.53 | 1.55 | 1.47 | 1.49 | 1.49 | 0.68% | 78,547 |
| Oct 26, 2026 | 1.61 | 1.71 | 1.41 | 1.48 | 1.48 | -10.30% | 112,913 |
| Oct 23, 2026 | 1.91 | 2.00 | 1.63 | 1.65 | 1.65 | -8.84% | 149,002 |
| Oct 22, 2026 | 1.92 | 2.00 | 1.79 | 1.81 | 1.81 | -5.73% | 59,000 |
| Oct 21, 2026 | 2.05 | 2.05 | 1.90 | 1.92 | 1.92 | -3.03% | 28,001 |
| Oct 20, 2026 | 2.11 | 2.11 | 1.84 | 1.98 | 1.98 | -8.76% | 61,960 |
| Oct 19, 2026 | 2.66 | 2.74 | 2.03 | 2.17 | 2.17 | -18.42% | 223,740 |
| Oct 16, 2026 | 2.95 | 2.95 | 2.58 | 2.66 | 2.66 | -7.32% | 21,059 |
| Oct 15, 2026 | 3.20 | 3.28 | 2.80 | 2.87 | 2.87 | -5.90% | 51,896 |
| Oct 14, 2026 | 3.26 | 3.26 | 2.68 | 3.05 | 3.05 | -8.68% | 36,133 |
| Oct 13, 2026 | 3.64 | 3.68 | 3.16 | 3.34 | 3.34 | -16.08% | 81,050 |
| Oct 12, 2026 | 4.51 | 4.64 | 3.84 | 3.98 | 3.98 | -10.96% | 68,425 |
| Oct 9, 2026 | 5.33 | 5.38 | 4.40 | 4.47 | 4.47 | -15.34% | 60,026 |
| Oct 8, 2026 | 6.01 | 6.25 | 5.14 | 5.28 | 5.28 | -12.87% | 59,214 |
| Oct 7, 2026 | 6.08 | 6.69 | 5.96 | 6.06 | 6.06 | -2.26% | 56,052 |
| Oct 6, 2026 | 5.90 | 6.53 | 5.90 | 6.20 | 6.20 | 4.55% | 83,750 |
| Oct 5, 2026 | 5.19 | 6.00 | 5.17 | 5.93 | 5.93 | 9.81% | 116,423 |
| Oct 2, 2026 | 5.10 | 5.47 | 4.85 | 5.40 | 5.40 | -2.53% | 107,977 |
| Oct 1, 2026 | 8.18 | 8.18 | 5.10 | 5.54 | 5.54 | -25.94% | 1,360,926 |
| Sep 30, 2026 | 8.13 | 9.24 | 7.70 | 8.98 | 7.48 | 10.32% | 101,903 |
| Sep 29, 2026 | 8.36 | 9.41 | 7.35 | 8.14 | 6.78 | -3.10% | 115,059 |
| Sep 28, 2026 | 8.90 | 10.20 | 8.90 | 9.90 | 7.00 | 3.14% | 141,996 |
| Sep 25, 2026 | 9.32 | 9.82 | 8.06 | 9.60 | 6.78 | -17.96% | 439,545 |
| Sep 24, 2026 | 13.05 | 13.60 | 11.00 | 11.70 | 8.27 | 1.74% | 1,279,243 |
| Sep 23, 2026 | 10.20 | 11.90 | 9.71 | 11.50 | 8.13 | 10.58% | 1,073,089 |
| Sep 22, 2026 | 11.20 | 11.70 | 9.12 | 10.40 | 7.35 | -24.64% | 836,608 |
| Sep 21, 2026 | 9.42 | 19.50 | 9.40 | 13.80 | 9.75 | 73.58% | 9,980,789 |
| Sep 18, 2026 | 8.60 | 8.60 | 6.70 | 7.95 | 5.62 | 3.25% | 838,165 |
| Sep 17, 2026 | 6.70 | 8.00 | 6.70 | 7.70 | 5.44 | 14.50% | 1,401,341 |
| Sep 16, 2026 | 6.71 | 6.90 | 6.70 | 6.73 | 4.75 | 3.02% | 6,973 |
| Sep 15, 2026 | 6.45 | 6.60 | 6.45 | 6.53 | 4.61 | 2.79% | 2,342 |
| Sep 14, 2026 | 6.30 | 6.60 | 6.29 | 6.35 | 4.49 | 3.49% | 2,799 |
| Sep 11, 2026 | 6.04 | 6.28 | 6.04 | 6.14 | 4.34 | -1.18% | 997 |
| Sep 10, 2026 | 6.06 | 6.22 | 6.04 | 6.21 | 4.39 | 0.62% | 1,243 |
| Sep 9, 2026 | 6.10 | 6.22 | 6.06 | 6.17 | 4.36 | 1.93% | 2,052 |
| Sep 8, 2026 | 5.97 | 6.11 | 5.90 | 6.06 | 4.28 | 0.25% | 12,830 |
| Sep 4, 2026 | 6.10 | 6.10 | 5.90 | 6.04 | 4.27 | -2.74% | 9,449 |