OpenWorld (OPNW) Price: 1.81

OpenWorld, Inc. (OPNW)

1.81 -0.11 (-5.73%) USD | NASDAQ | Oct 22, 16:00

1.84 +0.03 (+1.66%) After-Hours: 16:48

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 21, 2026	2.05	2.05	1.90	1.92	28001.00
Oct 20, 2026	2.11	2.11	1.84	1.98	61961.00
Oct 19, 2026	2.66	2.74	2.03	2.17	223741.0
Oct 16, 2026	2.95	2.95	2.58	2.66	21059.00
Oct 15, 2026	3.20	3.28	2.801	2.87	51897.00
Oct 14, 2026	3.26	3.26	2.680	3.05	36134.00
Oct 13, 2026	3.64	3.68	3.160	3.34	81050.00
Oct 12, 2026	4.51	4.635	3.84	3.98	68426.00
Oct 09, 2026	5.33	5.380	4.40	4.47	60027.00
Oct 08, 2026	6.010	6.25	5.14	5.28	59215.00
Oct 07, 2026	6.08	6.69	5.96	6.06	56053.00
Oct 06, 2026	5.90	6.530	5.90	6.20	83750.00
Oct 05, 2026	5.19	6.00	5.17	5.93	116424.0
Oct 02, 2026	5.10	5.47	4.85	5.40	107978.0
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

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