Coinranking
OPEN tokenized stock Historical Data
OPENx
Page 4
| Date | | | ||
|---|---|---|---|---|
| Nov 12, 2025 | $ 8.62 | -0.12% | ||
| Nov 11, 2025 | $ 8.68 | +2.00% | ||
| Nov 10, 2025 | $ 8.48 | +25.26% | ||
| Nov 8, 2025 | $ 6.4 | -5.04% | ||
| Nov 7, 2025 | $ 6.71 | +18.76% | ||
| Nov 6, 2025 | $ 6.81 | -5.02% | ||
| Nov 5, 2025 | $ 7.42 | +6.92% | ||
| Nov 4, 2025 | $ 6.94 | -7.10% | ||
| Nov 3, 2025 | $ 7.47 | -4.11% | ||
| Oct 31, 2025 | $ 7.69 | +3.36% | ||
| Oct 30, 2025 | $ 7.44 | -1.72% | ||
| Oct 29, 2025 | $ 7.56 | -5.03% | ||
| Oct 28, 2025 | $ 8.06 | -1.95% | ||
| Oct 27, 2025 | $ 8.23 | +2.11% | ||
| Oct 24, 2025 | $ 8.01 | +12.03% | ||
| Oct 23, 2025 | $ 7.14 | +6.25% | ||
| Oct 22, 2025 | $ 6.67 | -4.44% | ||
| Oct 21, 2025 | $ 7.5 | +0.54% | ||
| Oct 20, 2025 | $ 7.46 | +3.47% | ||
| Oct 17, 2025 | $ 7.07 | +0.28% | ||
| Oct 16, 2025 | $ 7.09 | -4.58% | ||
| Oct 15, 2025 | $ 7.41 | -2.50% | ||
| Oct 14, 2025 | $ 6.94 | -4.93% | ||
| Oct 13, 2025 | $ 7.83 | +0.77% | ||
| Oct 10, 2025 | $ 8.16 | +0.00% | ||
| Oct 9, 2025 | $ 8.48 | -4.50% | ||
| Oct 8, 2025 | $ 8.49 | +0.00% | ||
| Oct 7, 2025 | $ 8.49 | +0.00% | ||
| Oct 6, 2025 | $ 8.24 | +0.00% | ||
| Oct 3, 2025 | $ 8.24 | +0.00% | ||
| Oct 2, 2025 | $ 8.11 | +0.00% | ||
| Oct 1, 2025 | $ 8.11 | -9.89% | ||
| Sep 30, 2025 | $ 9 | +0.00% | ||
| Sep 29, 2025 | $ 9 | +0.00% | ||
| Sep 26, 2025 | $ 9 | +0.00% | ||
| Sep 25, 2025 | $ 9 | +0.00% | ||
| Sep 24, 2025 | $ 7.12 | -1.11% | ||
| Sep 23, 2025 | $ 7.2 | -8.51% | ||
| Sep 22, 2025 | $ 9.93 | +0.00% | ||
| Sep 19, 2025 | $ 9.93 | -5.16% | ||
| Sep 18, 2025 | $ 10.47 | +3.66% | ||
| Sep 17, 2025 | $ 8.81 | -2.33% | ||
| Sep 16, 2025 | $ 9.02 | -9.98% | ||
| Sep 15, 2025 | $ 9.21 | +0.00% | ||