Daily trading records

OpenWorld Historical Stock Prices by Trading Day

Direct answer

Review 12 recent trading days for OpenWorld.

The verified trading-day record runs from October 1, 2026 through October 16, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free OpenWorld email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review OpenWorld's price trend and period performance.

The chart connects verified session closes from October 1, 2026 through October 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-40.49%

From the October 9, 2026 close of $4.47 to $2.66 on October 16, 2026.

OpenWorld Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$2.95$2.95$2.58$2.6621,059-$0.21 (-7.32%)
$3.20$3.28$2.8012$2.8751,897-$0.18 (-5.90%)
$3.26$3.26$2.6803$3.0536,134-$0.29 (-8.68%)
$3.64$3.68$3.1603$3.3481,050-$0.64 (-16.08%)
$4.51$4.635$3.84$3.9868,426-$0.49 (-10.96%)
$5.33$5.3799$4.40$4.4760,027-$0.81 (-15.34%)
$6.0101$6.25$5.14$5.2859,215-$0.78 (-12.87%)
$6.08$6.69$5.96$6.0656,053-$0.14 (-2.26%)
$5.90$6.5299$5.90$6.2083,750+$0.27 (+4.55%)
$5.19$6.00$5.17$5.93116,424+$0.53 (+9.81%)
$5.10$5.47$4.85$5.40107,978-$0.14 (-2.53%)
$8.18$8.18$5.10$5.541,360,926No prior close

Verified data

Trading days shown
12
Coverage start
October 1, 2026
Coverage end
October 16, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the OpenWorld company profile.Review OpenWorld valuation and profitability metrics.

Read the frequently asked questions.

What is OpenWorld's latest verified closing price?

OpenWorld closed at $2.66 on October 16, 2026.

What period does OpenWorld's price history cover?

The page shows 12 verified sessions from October 1, 2026 through October 16, 2026.

What data is included in OpenWorld's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does OpenWorld's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for OpenWorld's daily prices?

Daily aggregate prices are provided by Polygon.