BMV · O · stock
Realty Income Corporation (O) stock price history
Every BMV trading session of Realty Income Corporation from Apr 16, 2021 to Sep 25, 2026: 1,372 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
O adjusted close, 2021 to 2026
- MX$1,530
- All time high, 2022
- MX$1,198
- 52 week high, MX$969.00 low
- 1,372
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
O key facts
- Realty Income Corporation (O) closed at MX$980.00 on Sep 25, 2026 on BMV.
- O's all time high close is MX$1,530, set on Jan 4, 2022; its all time low close is MX$822.75 on Oct 30, 2023.
- O's 52 week range is MX$969.00 to MX$1,198.
- O returned -11.4% over the year to Sep 25, 2026 and -23.9% over five years.
- Since Apr 16, 2021 O returned -24%, -4.9% a year compounded.
- O's deepest drawdown was -46.2% from Jan 4, 2022 to Oct 30, 2023.
- DataCedar holds 1,372 daily sessions of O history from Apr 16, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
O price chart, 2021 to 2026
O returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | -9.2% |
| 6 months | -8.4% |
| Year to date | -4.1% |
| 1 year | -11.4% |
| 3 years | +11.5% |
| 5 years | -23.9% |
| 10 years | n/a |
| Since Apr 16, 2021 | -23.9% |
| Compound annual growth, 5.4 years | -4.9% |
O records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,530 on Jan 4, 2022
- All time low close
- MX$822.75 on Oct 30, 2023
- 52 week high
- MX$1,198 on Mar 4, 2026
- 52 week low
- MX$969.00 on Sep 23, 2026
- Deepest drawdown
- -46.2% from Jan 4, 2022 to Oct 30, 2023, not yet recovered
- Best single session
- +8.3% on Jun 9, 2021
- Worst single session
- -8.6% on Mar 1, 2023
- Volatility, 1 year annualised
- 20.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +8%
- Worst calendar year
- 2023, -19%
O price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 16, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,008 | MX$1,198 | MX$969.00 | MX$980.00 | -3.2% | 16.5K | 184 |
| 2025 | MX$1,085 | MX$1,239 | MX$1,003 | MX$1,013 | -5.5% | 26.2K | 251 |
| 2024 | MX$992.89 | MX$1,270 | MX$843.99 | MX$1,071 | +7.9% | 43.4K | 251 |
| 2023 | MX$1,227 | MX$1,290 | MX$806.89 | MX$992.89 | -19.0% | 108K | 251 |
| 2022 | MX$1,461 | MX$1,530 | MX$1,107 | MX$1,227 | -11.9% | 93.7K | 252 |
| 2021 | MX$1,287 | MX$1,520 | MX$1,249 | MX$1,392 | n/a | 4.1K | 183 |
O monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$980.00 | -7.5% |
| August 2026 | MX$1,059 | -6.2% |
| July 2026 | MX$1,129 | +3.1% |
| June 2026 | MX$1,094 | +3.5% |
| May 2026 | MX$1,057 | -3.8% |
| April 2026 | MX$1,099 | +2.6% |
| March 2026 | MX$1,071 | -5.3% |
| February 2026 | MX$1,130 | +6.3% |
| January 2026 | MX$1,063 | +5.0% |
| December 2025 | MX$1,013 | -5.1% |
| November 2025 | MX$1,068 | -0.4% |
| October 2025 | MX$1,072 | -3.0% |
About the O data
Daily bars. 1,372 sessions from Apr 16, 2021 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/O/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
O share price history
