5 DAY PERFORMANCE
-37.84%
1 MONTH PERFORMANCE
-83.39%
OpenWorld Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.22 | $0.92 (-24.98%) | $1.26 | $0.91 | 239.03 K | $1.20 M |
| 10/29/2026 | $1.25 | $1.22 (-2.4%) | $1.33 | $1.00 | 324.62 K | $1.61 M |
| 10/28/2026 | $1.48 | $1.39 (-6.08%) | $1.50 | $1.31 | 117.67 K | $1.83 M |
| 10/27/2026 | $1.53 | $1.49 (-2.61%) | $1.55 | $1.47 | 78.55 K | $1.96 M |
| 10/26/2026 | $1.61 | $1.48 (-8.07%) | $1.71 | $1.41 | 112.91 K | $1.95 M |
| 10/23/2026 | $1.91 | $1.65 (-13.61%) | $2.00 | $1.63 | 149.00 K | $2.17 M |
| 10/22/2026 | $1.92 | $1.81 (-5.73%) | $2.00 | $1.79 | 59.00 K | $2.38 M |
| 10/21/2026 | $2.05 | $1.92 (-6.34%) | $2.05 | $1.90 | 28.00 K | $2.53 M |
| 10/20/2026 | $2.11 | $1.98 (-6.16%) | $2.11 | $1.84 | 61.96 K | $2.61 M |
| 10/19/2026 | $2.66 | $2.17 (-18.42%) | $2.74 | $2.03 | 223.74 K | $2.86 M |
| 10/16/2026 | $2.95 | $2.66 (-9.83%) | $2.95 | $2.58 | 21.06 K | $3.50 M |
| 10/15/2026 | $3.20 | $2.87 (-10.31%) | $3.28 | $2.80 | 51.90 K | $3.78 M |
| 10/14/2026 | $3.26 | $3.05 (-6.44%) | $3.26 | $2.68 | 36.13 K | $4.02 M |
| 10/13/2026 | $3.64 | $3.34 (-8.24%) | $3.68 | $3.16 | 81.05 K | $4.40 M |
| 10/12/2026 | $4.51 | $3.98 (-11.75%) | $4.64 | $3.84 | 68.43 K | $5.24 M |
| 10/09/2026 | $5.33 | $4.47 (-16.14%) | $5.38 | $4.40 | 60.03 K | $5.88 M |
| 10/08/2026 | $6.01 | $5.28 (-12.15%) | $6.25 | $5.14 | 59.21 K | $6.95 M |
| 10/07/2026 | $6.08 | $6.06 (-0.33%) | $6.69 | $5.96 | 56.05 K | $7.98 M |
| 10/06/2026 | $5.90 | $6.20 (5.08%) | $6.53 | $5.90 | 83.75 K | $8.16 M |
| 10/05/2026 | $5.19 | $5.93 (14.26%) | $6.00 | $5.17 | 116.42 K | $7.81 M |
| 10/02/2026 | $5.10 | $5.40 (5.88%) | $5.47 | $4.85 | 107.98 K | $7.11 M |
| 10/01/2026 | $8.18 | $5.54 (-32.27%) | $8.18 | $5.10 | 1.36 M | $7.29 M |
| 09/30/2026 | $8.13 | $8.98 (10.46%) | $9.24 | $7.70 | 1.16 M | $11.82 M |
| 09/29/2026 | $8.36 | $8.14 (-2.63%) | $9.41 | $7.35 | 115.06 K | $10.72 M |
| 09/28/2026 | $8.90 | $9.90 (11.24%) | $10.20 | $8.90 | 142.00 K | $13.03 M |
| 09/25/2026 | $9.32 | $9.60 (3%) | $9.82 | $8.06 | 439.55 K | |
| 09/24/2026 | $13.05 | $11.70 (-10.34%) | $13.60 | $11.00 | 1.28 M | |
| 09/23/2026 | $10.20 | $11.50 (12.75%) | $11.90 | $9.71 | 1.07 M | |
| 09/22/2026 | $11.20 | $10.40 (-7.14%) | $11.70 | $9.12 | 836.61 K | |
| 09/21/2026 | $9.42 | $13.80 (46.5%) | $19.50 | $9.40 | 9.98 M | |
| 09/18/2026 | $8.60 | $7.95 (-7.56%) | $8.60 | $6.70 | 838.17 K | |
| 09/17/2026 | $6.70 | $7.70 (14.93%) | $8.00 | $6.70 | 1.40 M | |
| 09/16/2026 | $6.71 | $6.73 (0.3%) | $6.90 | $6.70 | 6.97 K | |
| 09/15/2026 | $6.45 | $6.53 (1.24%) | $6.60 | $6.45 | 2.34 K | |
| 09/14/2026 | $6.30 | $6.35 (0.79%) | $6.60 | $6.29 | 2.80 K | |
| 09/11/2026 | $6.04 | $6.14 (1.66%) | $6.28 | $6.04 | 1.00 K | |
| 09/10/2026 | $6.06 | $6.21 (2.48%) | $6.22 | $6.04 | 1.24 K | |
| 09/09/2026 | $6.10 | $6.17 (1.15%) | $6.22 | $6.06 | 2.05 K | |
| 09/08/2026 | $5.97 | $6.06 (1.51%) | $6.11 | $5.90 | 12.83 K | |
| 09/04/2026 | $6.10 | $6.04 (-0.98%) | $6.10 | $5.90 | 9.45 K | |
| 09/03/2026 | $6.10 | $6.21 (1.8%) | $6.30 | $6.05 | 2.09 K | |
| 09/02/2026 | $6.30 | $6.15 (-2.38%) | $6.49 | $6.15 | 2.98 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
