Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

OPENZ.US (OPENZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.63 0.63 0.50 0.56 49,879
11th Dec 2025 (Thu) 0.68 0.68 0.61 0.628 44,265
10th Dec 2025 (Wed) 0.6875 0.7235 0.6722 0.675 20,148
9th Dec 2025 (Tue) 0.6958 0.73 0.67 0.724 20,600
8th Dec 2025 (Mon) 0.74 0.763 0.66 0.6752 37,647
5th Dec 2025 (Fri) 0.78 0.84 0.725 0.724 51,052
4th Dec 2025 (Thu) 0.7485 0.82 0.742 0.78 114,812
3rd Dec 2025 (Wed) 0.819 0.819 0.724 0.728 26,686
2nd Dec 2025 (Tue) 0.873 0.8734 0.74 0.76 38,725
1st Dec 2025 (Mon) 1.00 1.00 0.804 0.8253 164,900
28th Nov 2025 (Fri) 1.14 1.15 0.97 0.973 155,914
27th Nov 2025 (Thu) 1.14 1.14 0.9212 1.06 285,710
26th Nov 2025 (Wed) 1.14 1.14 0.9212 1.06 333,765
25th Nov 2025 (Tue) 0.9999 1.99 0.904 0.9101 571,657
FTSE 100 Latest
Value9,649.03
Change-54.13