OpenWorld, Inc. OPNW
0.51 USD -0.03 (-5.24%)
Regular-session close
0.50 -0.01 -1.90%
After hours · Nov 13, 7:30 PM ET
0.49 Day range 0.6999
0.5097 52-week range 14.10
- YTD
- -91.52%
- 1 year
- -93.59%
OPNW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.63 | 0.70 | 0.49 | 0.51 | -0.03 | -5.24% | 585,476 |
| Nov 12, 2026 | 0.54 | 0.57 | 0.45 | 0.54 | 0.00 | +0.35% | 532,800 |
| Nov 11, 2026 | 0.69 | 0.70 | 0.49 | 0.54 | -0.11 | -17.53% | 612,600 |
| Nov 10, 2026 | 0.59 | 0.76 | 0.40 | 0.65 | +0.06 | +11.00% | 1,669,100 |
| Nov 9, 2026 | 0.66 | 0.69 | 0.57 | 0.59 | -0.04 | -6.17% | 131,100 |
| Nov 6, 2026 | 0.58 | 0.66 | 0.57 | 0.62 | +0.05 | +8.84% | 99,200 |
| Nov 5, 2026 | 0.71 | 0.82 | 0.57 | 0.57 | -0.14 | -19.07% | 433,800 |
| Nov 4, 2026 | 0.70 | 0.73 | 0.65 | 0.71 | +0.01 | +0.78% | 132,100 |
| Nov 3, 2026 | 0.76 | 0.78 | 0.68 | 0.70 | -0.05 | -7.15% | 200,400 |
| Nov 2, 2026 | 0.89 | 0.91 | 0.75 | 0.76 | -0.16 | -17.29% | 127,600 |
| Oct 30, 2026 | 1.22 | 1.26 | 0.91 | 0.92 | -0.30 | -24.98% | 238,100 |
| Oct 29, 2026 | 1.25 | 1.33 | 1.00 | 1.22 | -0.17 | -12.23% | 324,100 |
| Oct 28, 2026 | 1.48 | 1.50 | 1.31 | 1.39 | -0.10 | -6.71% | 115,900 |
| Oct 27, 2026 | 1.53 | 1.55 | 1.47 | 1.49 | +0.01 | +0.68% | 78,400 |
| Oct 26, 2026 | 1.61 | 1.71 | 1.41 | 1.48 | -0.17 | -10.30% | 110,700 |
| Oct 23, 2026 | 1.91 | 2.00 | 1.63 | 1.65 | -0.16 | -8.84% | 146,700 |
| Oct 22, 2026 | 1.92 | 2.00 | 1.79 | 1.81 | -0.11 | -5.73% | 57,500 |
| Oct 21, 2026 | 2.05 | 2.05 | 1.90 | 1.92 | -0.06 | -3.03% | 27,100 |
| Oct 20, 2026 | 2.11 | 2.11 | 1.84 | 1.98 | -0.19 | -8.76% | 61,800 |
| Oct 19, 2026 | 2.66 | 2.74 | 2.03 | 2.17 | -0.49 | -18.42% | 222,700 |
| Oct 16, 2026 | 2.95 | 2.95 | 2.58 | 2.66 | -0.21 | -7.32% | 20,700 |
| Oct 15, 2026 | 3.20 | 3.28 | 2.80 | 2.87 | -0.18 | -5.90% | 51,800 |
| Oct 14, 2026 | 3.26 | 3.26 | 2.68 | 3.05 | -0.29 | -8.68% | 35,600 |
| Oct 13, 2026 | 3.64 | 3.68 | 3.16 | 3.34 | -0.64 | -16.08% | 81,000 |
| Oct 12, 2026 | 4.51 | 4.64 | 3.84 | 3.98 | -0.49 | -10.96% | 67,100 |
| Oct 9, 2026 | 5.33 | 5.38 | 4.40 | 4.47 | -0.81 | -15.34% | 56,600 |
| Oct 8, 2026 | 6.01 | 6.25 | 5.14 | 5.28 | -0.78 | -12.87% | 59,100 |
| Oct 7, 2026 | 6.08 | 6.69 | 5.96 | 6.06 | -0.14 | -2.26% | 55,600 |
| Oct 6, 2026 | 5.90 | 6.53 | 5.90 | 6.20 | +0.27 | +4.55% | 82,200 |
| Oct 5, 2026 | 5.19 | 6.00 | 5.17 | 5.93 | +0.53 | +9.81% | 112,200 |
| Oct 2, 2026 | 5.10 | 5.47 | 4.85 | 5.40 | -0.14 | -2.53% | 106,800 |
| Oct 1, 2026 | 8.18 | 8.18 | 5.10 | 5.54 | -3.44 | -38.31% | 1,356,500 |
| Sep 30, 2026 | 8.13 | 9.24 | 7.70 | 8.98 | +0.84 | +10.32% | 101,100 |
| Sep 29, 2026 | 8.36 | 9.41 | 7.35 | 8.14 | -1.76 | -17.78% | 113,100 |
| Sep 28, 2026 | 8.90 | 10.20 | 8.90 | 9.90 | +0.30 | +3.13% | 142,000 |
| Sep 25, 2026 | 9.32 | 9.82 | 8.06 | 9.60 | -2.10 | -17.95% | 439,550 |
| Sep 24, 2026 | 13.05 | 13.60 | 11.00 | 11.70 | +0.20 | +1.74% | 1,279,240 |
| Sep 23, 2026 | 10.20 | 11.90 | 9.70 | 11.50 | +1.10 | +10.58% | 1,073,090 |
| Sep 22, 2026 | 11.20 | 11.70 | 9.12 | 10.40 | -3.40 | -24.64% | 836,610 |
| Sep 21, 2026 | 9.42 | 19.50 | 9.40 | 13.80 | +5.85 | +73.58% | 9,980,790 |
| Sep 18, 2026 | 8.60 | 8.60 | 6.70 | 7.95 | +0.25 | +3.25% | 838,170 |
| Sep 17, 2026 | 6.70 | 8.00 | 6.70 | 7.70 | +0.98 | +14.58% | 1,401,340 |
| Sep 16, 2026 | 6.71 | 6.90 | 6.70 | 6.72 | +0.19 | +2.91% | 6,970 |
| Sep 15, 2026 | 6.45 | 6.60 | 6.45 | 6.53 | +0.18 | +2.83% | 2,340 |
| Sep 14, 2026 | 6.30 | 6.60 | 6.29 | 6.35 | +0.21 | +3.42% | 2,770 |
| Sep 11, 2026 | 6.03 | 6.28 | 6.03 | 6.14 | -0.07 | -1.13% | 1,000 |
| Sep 10, 2026 | 6.06 | 6.22 | 6.04 | 6.21 | +0.04 | +0.65% | 1,240 |
| Sep 9, 2026 | 6.10 | 6.22 | 6.05 | 6.17 | +0.12 | +1.98% | 2,050 |
| Sep 8, 2026 | 5.97 | 6.11 | 5.90 | 6.05 | +0.01 | +0.17% | 12,830 |
| Sep 4, 2026 | 6.10 | 6.10 | 5.90 | 6.04 | -0.17 | -2.74% | 9,450 |
| Sep 3, 2026 | 6.10 | 6.30 | 6.05 | 6.21 | +0.06 | +0.98% | 2,080 |
| Sep 2, 2026 | 6.30 | 6.49 | 6.15 | 6.15 | -0.24 | -3.76% | 2,980 |
| Sep 1, 2026 | 6.37 | 6.49 | 6.20 | 6.39 | +0.02 | +0.31% | 4,460 |
| Aug 31, 2026 | 6.40 | 6.60 | 6.20 | 6.37 | -0.03 | -0.47% | 3,910 |
| Aug 28, 2026 | 7.00 | 7.14 | 6.25 | 6.40 | -0.65 | -9.22% | 20,990 |
| Aug 27, 2026 | 7.00 | 7.23 | 7.00 | 7.05 | -0.17 | -2.35% | 870 |
| Aug 26, 2026 | 7.29 | 7.36 | 6.98 | 7.22 | -0.11 | -1.50% | 1,940 |
| Aug 25, 2026 | 7.35 | 7.40 | 7.04 | 7.33 | +0.08 | +1.10% | 3,800 |
| Aug 24, 2026 | 7.19 | 7.35 | 7.01 | 7.25 | -0.14 | -1.89% | 1,610 |
| Aug 21, 2026 | 6.99 | 7.39 | 6.91 | 7.39 | +0.39 | +5.57% | 8,100 |
| Aug 20, 2026 | 6.90 | 7.25 | 6.74 | 7.00 | +0.27 | +4.01% | 4,890 |
| Aug 19, 2026 | 6.73 | 6.97 | 6.55 | 6.73 | +0.17 | +2.59% | 1,180 |
| Aug 18, 2026 | 6.56 | 6.74 | 6.56 | 6.56 | -0.12 | -1.80% | 1,620 |
| Aug 17, 2026 | 6.87 | 6.98 | 6.58 | 6.68 | +0.08 | +1.21% | 9,790 |
| Aug 14, 2026 | 6.90 | 7.11 | 6.60 | 6.60 | -0.30 | -4.35% | 14,030 |
65 days, newest first. Daily bars as drawn on the OPNW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.