Openn Negotiation Ltd Historical Data - OPN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Openn Negotiation Ltd (OPN)
Openn Negotiation Ltd (OPN) Historical

Openn Negotiation Ltd (OPN)

0.006

0.00

(0.00%)

Closed May 29 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	-0.001	-14.2857142857	0.007	0.007	0.004	995159	0.00512083	DE
26	-0.002	-25	0.008	0.011	0.004	682574	0.00599303	DE
52	-0.024	-80	0.03	0.03	0.004	686844	0.00747643	DE
156	-0.314	-98.125	0.32	0.435	0.004	417430	0.10654209	DE
260	-0.039	-86.6666666667	0.045	0.435	0.004	428574	0.09258449	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716876900	0.006	0	0.00	0.006	0.006	0.006	0
1716790500	0.006	0	0.00	0.006	0.006	0.006	0
1716531300	0.006	0	0.00	0.006	0.006	0.006	0
1716444900	0.006	0	0.00	0.006	0.006	0.006	0
1716358500	0.006	0	0.00	0.006	0.006	0.006	0
1716272100	0.006	0	0.00	0.006	0.006	0.006	0
1716185700	0.006	0	0.00	0.006	0.006	0.006	0
1715926500	0.006	0	0.00	0.006	0.006	0.006	0
1715840100	0.006	0	0.00	0.006	0.006	0.006	0
1715753700	0.006	0	0.00	0.006	0.006	0.006	0
1715667300	0.006	0	0.00	0.006	0.006	0.006	0
1715580900	0.006	0	0.00	0.006	0.006	0.006	0
1715321700	0.006	0	0.00	0.006	0.006	0.006	0
1715235300	0.006	0	0.00	0.006	0.006	0.006	0
1715148900	0.006	0	0.00	0.006	0.006	0.006	0
1715062500	0.006	0	0.00	0.006	0.006	0.006	0
1714976100	0.006	0	0.00	0.006	0.006	0.006	0
1714716900	0.006	0	0.00	0.006	0.006	0.006	0
1714630500	0.006	0	0.00	0.006	0.006	0.006	0
1714544100	0.006	0	0.00	0.006	0.006	0.006	0
1714457700	0.006	0	0.00	0.0055	0.006	0.005	2005036
1714371300	0.006	0	0.00	0.006	0.006	0.006	83333
1714112100	0.006	0	0.00	0.006	0.006	0.006	1000000
1713939300	0.006	0	0.00	0.006	0.006	0.006	0
1713852900	0.006	0	0.00	0.005	0.006	0.005	300000
1713766500	0.006	0	0.00	0.006	0.006	0.006	500000
1713507300	0.006	0	0.00	0.006	0.006	0.006	1000000
1713420900	0.006	0.001	20.00	0.006	0.006	0.006	1666666
1713334500	0.005	0	0.00	0.005	0.005	0.005	1701695
1713248100	0.005	0	0.00	0.005	0.005	0.005	0
1713161700	0.005	0.001	25.00	0.005	0.005	0.005	2600000
1712902500	0.004	0	0.00	0.004	0.004	0.004	2000000
1712816100	0.004	-0.001	-20.00	0.005	0.005	0.004	8136091
1712729700	0.005	0	0.00	0.005	0.005	0.005	87500
1712643300	0.005	0	0.00	0.005	0.005	0.005	21424
1712553300	0.005	0	0.00	0.005	0.005	0.005	0
1712294100	0.005	0	0.00	0.005	0.005	0.005	250000
1712207700	0.005	0	0.00	0.005	0.005	0.005	0
1712121300	0.005	-0.001	-16.67	0.005	0.005	0.005	50000
1712034900	0.006	0	0.00	0.006	0.006	0.006	0
1711602900	0.006	0.001	20.00	0.005	0.006	0.005	250000
1711516500	0.005	-0.001	-16.67	0.005	0.005	0.005	275000
1711430100	0.006	0	0.00	0.006	0.006	0.006	0
1711343700	0.006	0	0.00	0.006	0.006	0.006	0
1711084500	0.006	-0.001	-14.29	0.006	0.006	0.006	2029602
1710998100	0.007	0	0.00	0.007	0.007	0.007	572
1710911700	0.007	0	0.00	0.007	0.007	0.007	0
1710825300	0.007	0	0.00	0.007	0.007	0.007	701
1710738900	0.007	0	0.00	0.007	0.007	0.007	0
1710479700	0.007	0.001	16.67	0.007	0.007	0.007	791376
1710393300	0.006	0	0.00	0.006	0.006	0.006	0
1710306900	0.006	0	0.00	0.006	0.006	0.006	1060235
1710220500	0.006	-0.001	-14.29	0.006	0.006	0.006	217450
1710134100	0.007	0	0.00	0.007	0.007	0.007	300000
1709874900	0.007	0	0.00	0.007	0.007	0.007	12
1709788500	0.007	0	0.00	0.007	0.007	0.007	28571
1709702100	0.007	0.001	16.67	0.007	0.007	0.007	514020
1709615700	0.006	-0.002	-25.00	0.007	0.007	0.006	1246633
1709529300	0.008	0	0.00	0.008	0.008	0.008	0
1709270100	0.008	0	0.00	0.007	0.008	0.007	2816451
1709183700	0.008	0	0.00	0.008	0.008	0.008	311899

Openn Negotiation

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions