OpenWorld, Inc. (OPNW)
NASDAQ: OPNW · Real-Time Price · USD
1.650
-0.160 (-8.84%)
At close: Oct 23, 2026, 4:00 PM EDT
1.660
+0.010 (0.61%)
After-hours: Oct 23, 2026, 7:53 PM EDT
OpenWorld Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 57,260 |
| Oct 21, 2026 | 2.05 | 2.05 | 1.90 | 1.92 | 1.92 | -3.03% | 26,980 |
| Oct 20, 2026 | 2.11 | 2.11 | 1.84 | 1.98 | 1.98 | -8.76% | 59,530 |
| Oct 19, 2026 | 2.66 | 2.74 | 2.03 | 2.17 | 2.17 | -18.42% | 222,674 |
| 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 |
| 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 |