VerifyMe (OPNW) Price: 5.43

VerifyMe, Inc. (OPNW)

5.43 -0.11 (-1.99%) USD | NASDAQ | Oct 02, 16:00

5.26 -0.17 (-3.13%) After-Hours: 16:33

Price Chart

Historical Price Data

View and export this data back to 2009. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 01, 2026	8.18	8.18	5.10	5.54	1.361M
Sep 30, 2026	8.13	9.240	7.70	8.98	101903.0
Sep 29, 2026	8.36	9.41	7.35	8.14	115060.0
Sep 28, 2026	8.901	10.20	8.90	9.90	141996.0
Sep 25, 2026	9.322	9.816	8.06	9.599	439546.0
Sep 24, 2026	13.05	13.60	11.00	11.70	1.279M
Sep 23, 2026	10.20	11.90	9.705	11.50	1.073M
Sep 22, 2026	11.20	11.70	9.123	10.40	836608.0
Sep 21, 2026	9.424	19.50	9.40	13.80	9.981M
Sep 18, 2026	8.599	8.599	6.701	7.95	838166.0
Sep 17, 2026	6.70	8.00	6.70	7.70	1.401M
Sep 16, 2026	6.712	6.90	6.70	6.725	6974.00
Sep 15, 2026	6.447	6.60	6.447	6.528	2342.00
Sep 14, 2026	6.299	6.604	6.29	6.351	2799.00
Sep 11, 2026	6.035	6.281	6.035	6.137	997.00
Sep 10, 2026	6.06	6.224	6.037	6.21	1244.00
Sep 09, 2026	6.10	6.219	6.055	6.172	2053.00
Sep 08, 2026	5.965	6.111	5.90	6.055	12830.00
Sep 04, 2026	6.099	6.10	5.901	6.04	9449.00
Sep 03, 2026	6.10	6.30	6.05	6.21	2086.00
Sep 02, 2026	6.301	6.487	6.15	6.15	2985.00
Sep 01, 2026	6.367	6.49	6.20	6.395	4458.00
Aug 31, 2026	6.40	6.599	6.20	6.366	3913.00
Aug 28, 2026	7.00	7.139	6.25	6.399	21001.00
Aug 27, 2026	7.003	7.228	7.001	7.051	950.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks