OpenWorld, Inc. OPNW
NasdaqGM
$5,40-0,14 (-%2,53)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,40 | -%2,53 | $5,10 | $5,47 | $4,85 | 106,80K |
| 2026-10-01 | $5,54 | -%38,31 | $8,18 | $8,18 | $5,10 | 1,36M |
| 2026-09-30 | $8,98 | +%10,32 | $8,13 | $9,24 | $7,70 | 101,10K |
| 2026-09-29 | $8,14 | -%17,78 | $8,36 | $9,41 | $7,35 | 113,10K |
| 2026-09-28 | $9,90 | +%3,14 | $8,90 | $10,20 | $8,90 | 142,00K |
| 2026-09-25 | $9,60 | -%17,96 | $9,32 | $9,82 | $8,06 | 439,55K |
| 2026-09-24 | $11,70 | +%1,74 | $13,05 | $13,60 | $11,00 | 1,28M |
| 2026-09-23 | $11,50 | +%10,58 | $10,20 | $11,90 | $9,70 | 1,07M |
| 2026-09-22 | $10,40 | -%24,64 | $11,20 | $11,70 | $9,12 | 836,61K |
| 2026-09-21 | $13,80 | +%73,58 | $9,42 | $19,50 | $9,40 | 9,98M |
| 2026-09-18 | $7,95 | +%3,25 | $8,60 | $8,60 | $6,70 | 838,17K |
| 2026-09-17 | $7,70 | +%14,50 | $6,70 | $8,00 | $6,70 | 1,40M |
| 2026-09-16 | $6,72 | +%3,02 | $6,71 | $6,90 | $6,70 | 6,97K |
| 2026-09-15 | $6,53 | +%2,79 | $6,45 | $6,60 | $6,45 | 2,34K |
| 2026-09-14 | $6,35 | +%3,49 | $6,30 | $6,60 | $6,29 | 2,77K |
| 2026-09-11 | $6,14 | -%1,18 | $6,03 | $6,28 | $6,03 | 1,00K |
| 2026-09-10 | $6,21 | +%0,62 | $6,06 | $6,22 | $6,04 | 1,24K |
| 2026-09-09 | $6,17 | +%1,93 | $6,10 | $6,22 | $6,05 | 2,05K |
| 2026-09-08 | $6,05 | +%0,25 | $5,97 | $6,11 | $5,90 | 12,83K |
| 2026-09-04 | $6,04 | -%2,74 | $6,10 | $6,10 | $5,90 | 9,45K |
| 2026-09-03 | $6,21 | +%0,98 | $6,10 | $6,30 | $6,05 | 2,08K |
| 2026-09-02 | $6,15 | -%3,83 | $6,30 | $6,49 | $6,15 | 2,98K |
| 2026-09-01 | $6,39 | +%0,46 | $6,37 | $6,49 | $6,20 | 4,46K |
| 2026-08-31 | $6,37 | -%0,52 | $6,40 | $6,60 | $6,20 | 3,91K |
| 2026-08-28 | $6,40 | -%9,25 | $7,00 | $7,14 | $6,25 | 20,99K |
| 2026-08-27 | $7,05 | -%2,27 | $7,00 | $7,23 | $7,00 | 870 |
| 2026-08-26 | $7,22 | -%1,60 | $7,29 | $7,36 | $6,98 | 1,94K |
| 2026-08-25 | $7,33 | +%1,17 | $7,35 | $7,40 | $7,04 | 3,80K |
| 2026-08-24 | $7,25 | -%1,87 | $7,19 | $7,35 | $7,01 | 1,61K |
| 2026-08-21 | $7,39 | +%5,50 | $6,99 | $7,39 | $6,91 | 8,10K |
| 2026-08-20 | $7,00 | +%4,07 | $6,90 | $7,25 | $6,74 | 4,89K |
| 2026-08-19 | $6,73 | +%2,47 | $6,73 | $6,97 | $6,55 | 1,18K |
| 2026-08-18 | $6,56 | -%1,78 | $6,56 | $6,74 | $6,56 | 1,62K |
| 2026-08-17 | $6,68 | +%1,24 | $6,87 | $6,98 | $6,58 | 9,79K |
| 2026-08-14 | $6,60 | -%4,37 | $6,90 | $7,11 | $6,60 | 14,03K |
| 2026-08-13 | $6,90 | -%1,40 | $7,01 | $7,30 | $6,90 | 1,90K |
| 2026-08-12 | $7,00 | -%2,70 | $7,10 | $7,30 | $7,00 | 8,20K |
| 2026-08-11 | $7,20 | +%4,98 | $6,95 | $7,26 | $6,88 | 3,59K |
| 2026-08-10 | $6,85 | -%1,73 | $6,98 | $7,06 | $6,85 | 2,47K |
| 2026-08-07 | $6,97 | -%1,06 | $6,95 | $7,08 | $6,93 | 3,71K |
| 2026-08-06 | $7,05 | -%0,03 | $7,07 | $7,28 | $6,95 | 2,63K |
| 2026-08-05 | $7,05 | +%1,32 | $7,29 | $7,29 | $6,95 | 780 |
| 2026-08-04 | $6,96 | -%4,66 | $7,03 | $7,30 | $6,92 | 4,09K |
| 2026-08-03 | $7,30 | +%2,08 | $7,10 | $7,39 | $6,99 | 3,36K |
| 2026-07-31 | $7,15 | +%2,29 | $7,00 | $7,20 | $6,90 | 930 |
| 2026-07-30 | $6,99 | -%1,35 | $6,90 | $7,20 | $6,70 | 3,26K |
| 2026-07-29 | $7,09 | +%0,01 | $6,97 | $7,20 | $6,81 | 3,08K |
| 2026-07-28 | $7,09 | +%3,29 | $6,70 | $7,20 | $6,70 | 4,68K |
| 2026-07-27 | $6,86 | +%5,54 | $6,45 | $6,86 | $6,40 | 9,13K |
| 2026-07-24 | $6,50 | +%1,39 | $6,25 | $6,50 | $6,25 | 1,24K |
| 2026-07-23 | $6,41 | +%0,17 | $6,60 | $6,69 | $6,33 | 4,62K |
| 2026-07-22 | $6,40 | +%1,56 | $6,30 | $6,52 | $6,13 | 3,54K |
| 2026-07-21 | $6,30 | -%4,80 | $6,48 | $6,55 | $6,30 | 3,83K |
| 2026-07-20 | $6,62 | -%0,41 | $6,50 | $6,62 | $6,50 | 400 |
| 2026-07-17 | $6,65 | +%1,89 | $6,36 | $6,69 | $6,21 | 9,54K |
| 2026-07-16 | $6,52 | -%1,30 | $6,41 | $6,55 | $6,40 | 2,37K |
| 2026-07-15 | $6,61 | +%3,02 | $6,42 | $6,61 | $6,10 | 6,92K |
| 2026-07-14 | $6,42 | -%1,44 | $6,41 | $6,89 | $6,31 | 3,02K |
| 2026-07-13 | $6,51 | -%1,36 | $6,47 | $6,75 | $6,47 | 1,11K |
| 2026-07-10 | $6,60 | +%3,19 | $6,42 | $6,89 | $6,42 | 2,19K |
| 2026-07-09 | $6,40 | -%1,60 | $6,58 | $6,65 | $6,30 | 1,90K |
| 2026-07-08 | $6,50 | -%1,53 | $6,50 | $6,60 | $6,35 | 1,79K |
| 2026-07-07 | $6,60 | +%3,97 | $6,50 | $6,80 | $6,30 | 6,51K |
| 2026-07-06 | $6,35 | +%1,58 | $6,20 | $6,60 | $6,01 | 6,43K |
| 2026-07-02 | $6,25 | +%2,46 | $6,13 | $6,45 | $5,95 | 5,27K |
| 2026-07-01 | $6,10 | -%0,65 | $6,00 | $6,30 | $6,00 | 5,70K |
| 2026-06-30 | $6,14 | -%0,08 | $6,35 | $6,35 | $6,05 | 2,88K |
| 2026-06-29 | $6,14 | +%2,25 | $6,00 | $6,30 | $5,90 | 5,33K |
| 2026-06-26 | $6,01 | -%1,48 | $6,00 | $6,24 | $6,00 | 2,50K |
| 2026-06-25 | $6,10 | -%1,28 | $6,21 | $6,21 | $5,90 | 9,95K |
| 2026-06-24 | $6,18 | -%2,75 | $6,17 | $6,21 | $5,90 | 2,42K |
| 2026-06-23 | $6,35 | +%0,75 | $6,24 | $6,41 | $6,24 | 1,32K |
| 2026-06-22 | $6,31 | +%5,12 | $6,25 | $6,40 | $6,06 | 6,13K |
| 2026-06-18 | $6,00 | -%7,76 | $6,94 | $6,94 | $6,00 | 25,18K |
| 2026-06-17 | $6,51 | -%2,91 | $6,70 | $6,85 | $6,39 | 8,36K |
| 2026-06-16 | $6,70 | -%3,60 | $6,86 | $7,10 | $6,70 | 8,03K |
| 2026-06-15 | $6,95 | +%0,72 | $6,90 | $7,06 | $6,90 | 4,97K |
| 2026-06-12 | $6,90 | %0,00 | $6,90 | $7,16 | $6,90 | 11,17K |
| 2026-06-11 | $6,90 | +%0,95 | $7,00 | $7,28 | $6,63 | 4,79K |
| 2026-06-10 | $6,84 | +%0,51 | $6,80 | $7,00 | $6,60 | 4,40K |
| 2026-06-09 | $6,80 | -%0,06 | $7,00 | $7,29 | $6,60 | 4,16K |
| 2026-06-08 | $6,80 | +%0,61 | $6,60 | $7,00 | $6,59 | 12,61K |
| 2026-06-05 | $6,76 | -%0,57 | $7,05 | $7,05 | $6,60 | 26,11K |
| 2026-06-04 | $6,80 | -%0,12 | $6,85 | $6,97 | $6,60 | 7,70K |
| 2026-06-03 | $6,81 | -%2,71 | $6,76 | $7,00 | $6,76 | 3,65K |
| 2026-06-02 | $7,00 | -%4,79 | $7,37 | $7,50 | $7,00 | 8,50K |
| 2026-06-01 | $7,35 | +%14,39 | $6,50 | $7,49 | $6,50 | 10,75K |
| 2026-05-29 | $6,43 | +%1,37 | $6,80 | $6,80 | $6,34 | 12,52K |
| 2026-05-28 | $6,34 | +%0,63 | $6,40 | $6,43 | $6,27 | 5,66K |
| 2026-05-27 | $6,30 | -%1,56 | $6,42 | $6,56 | $6,25 | 4,46K |