stockNASDAQ: OPNW • 28 Days Updates
OpenWorld Inc. (OPNW)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
OpenWorld Inc. (OPNW) is a publicly traded company operating within the Technology sector.
Price & Performance Trajectory
OpenWorld Inc.NASDAQ: OPNW
Latest Close
$5.28
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesOPNW session performance
✓ Latest Close USD
$5.28
Latest session close
$-0.93vs period start
Period Return % % GAIN
-14.98%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$19.5 / $4.85
Period range envelope
$14.65channel spread
Total Volume SHARES
17.99M
Period turnover
Avg: 856.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $5.28 | -12.87% | $6.25 | $5.14 | 58.9K |
| Oct 07, 2026 | $6.06 | -2.26% | $6.57 | $5.96 | 54.6K |
| Oct 06, 2026 | $6.20 | +4.55% | $6.53 | $5.90 | 82.0K |
| Oct 05, 2026 | $5.93 | +9.81% | $6.00 | $5.17 | 109.7K |
| Oct 02, 2026 | $5.40 | -2.53% | $5.47 | $4.85 | 106.0K |
| Oct 01, 2026 | $5.54 | -38.31% | $8.18 | $5.10 | 1.36M |
| Sep 30, 2026 | $8.98 | +10.32% | $9.24 | $7.70 | 101.1K |
| Sep 29, 2026 | $8.14 | -17.78% | $9.41 | $7.35 | 113.1K |
| Sep 28, 2026 | $9.90 | +3.14% | $10.20 | $8.90 | 142.0K |
| Sep 25, 2026 | $9.60 | -17.96% | $9.82 | $8.06 | 439.6K |
| Sep 24, 2026 | $11.70 | +1.74% | $13.60 | $11.00 | 1.28M |
| Sep 23, 2026 | $11.50 | +10.58% | $11.90 | $9.71 | 1.07M |
| Sep 22, 2026 | $10.40 | -24.64% | $11.70 | $9.12 | 836.6K |
| Sep 21, 2026 | $13.80 | +73.58% | $19.50 | $9.40 | 9.98M |
| Sep 18, 2026 | $7.95 | +3.25% | $8.60 | $6.70 | 838.2K |
Page 1 of 2