OpenWorld, Inc. (OPNW)
NASDAQ: OPNW · Real-Time Price · USD
5.40
-0.14 (-2.53%)
At close: Oct 2, 2026, 4:00 PM EDT
5.20
-0.20 (-3.70%)
After-hours: Oct 2, 2026, 7:59 PM EDT
OpenWorld Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.10 | 5.47 | 4.85 | 5.40 | 5.40 | -2.53% | 106,069 |
| 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 |
| Sep 3, 2026 | 6.10 | 6.30 | 6.05 | 6.21 | 4.39 | 0.98% | 2,085 |
| Sep 2, 2026 | 6.30 | 6.49 | 6.15 | 6.15 | 4.35 | -3.83% | 2,984 |
| Sep 1, 2026 | 6.37 | 6.49 | 6.20 | 6.40 | 4.52 | 0.46% | 4,458 |
| Aug 31, 2026 | 6.40 | 6.60 | 6.20 | 6.37 | 4.50 | -0.52% | 3,913 |
| Aug 28, 2026 | 7.00 | 7.14 | 6.25 | 6.40 | 4.52 | -9.25% | 21,001 |
| Aug 27, 2026 | 7.00 | 7.23 | 7.00 | 7.05 | 4.98 | -2.27% | 949 |
| Aug 26, 2026 | 7.29 | 7.36 | 6.98 | 7.22 | 5.10 | -1.60% | 1,941 |
| Aug 25, 2026 | 7.35 | 7.40 | 7.04 | 7.33 | 5.18 | 1.17% | 3,808 |
| Aug 24, 2026 | 7.19 | 7.35 | 7.01 | 7.25 | 5.12 | -1.87% | 1,611 |
| Aug 21, 2026 | 6.99 | 7.39 | 6.91 | 7.39 | 5.22 | 5.50% | 8,099 |
| Aug 20, 2026 | 6.90 | 7.25 | 6.74 | 7.00 | 4.95 | 4.07% | 4,890 |
| Aug 19, 2026 | 6.73 | 6.97 | 6.55 | 6.73 | 4.75 | 2.47% | 1,184 |
| Aug 18, 2026 | 6.56 | 6.74 | 6.56 | 6.56 | 4.64 | -1.78% | 1,621 |
| Aug 17, 2026 | 6.87 | 6.98 | 6.58 | 6.68 | 4.72 | 1.24% | 9,785 |
| Aug 14, 2026 | 6.90 | 7.12 | 6.60 | 6.60 | 4.67 | -4.37% | 14,057 |
| Aug 13, 2026 | 7.01 | 7.30 | 6.90 | 6.90 | 4.88 | -1.40% | 1,903 |
| Aug 12, 2026 | 7.10 | 7.30 | 7.00 | 7.00 | 4.95 | -2.70% | 8,197 |
| Aug 11, 2026 | 6.95 | 7.26 | 6.88 | 7.20 | 5.09 | 4.98% | 3,591 |
| Aug 10, 2026 | 6.98 | 7.06 | 6.85 | 6.85 | 4.84 | -1.73% | 2,478 |
| Aug 7, 2026 | 6.95 | 7.08 | 6.93 | 6.98 | 4.93 | -1.06% | 3,746 |
| Aug 6, 2026 | 7.07 | 7.28 | 6.95 | 7.05 | 4.98 | -0.03% | 2,630 |
| Aug 5, 2026 | 7.29 | 7.29 | 6.95 | 7.05 | 4.98 | 1.32% | 782 |
| Aug 4, 2026 | 7.03 | 7.30 | 6.92 | 6.96 | 4.92 | -4.66% | 4,091 |
| Aug 3, 2026 | 7.10 | 7.39 | 6.99 | 7.30 | 5.16 | 2.08% | 3,355 |
| Jul 31, 2026 | 7.00 | 7.20 | 6.90 | 7.15 | 5.05 | 2.29% | 925 |
| Jul 30, 2026 | 6.90 | 7.20 | 6.70 | 6.99 | 4.94 | -1.35% | 3,255 |
| Jul 29, 2026 | 6.97 | 7.20 | 6.81 | 7.09 | 5.01 | 0.01% | 3,078 |
| Jul 28, 2026 | 6.70 | 7.20 | 6.70 | 7.09 | 5.01 | 3.29% | 4,829 |
| Jul 27, 2026 | 6.45 | 6.86 | 6.40 | 6.86 | 4.85 | 5.54% | 9,149 |
| Jul 24, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 4.59 | 1.39% | 1,239 |