BMV · OPEN1 · stock
Opendoor Technologies Inc. (OPEN1) stock price history
Every BMV trading session of Opendoor Technologies Inc. from Apr 5, 2021 to Nov 12, 2026: 1,411 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.
OPEN1 adjusted close, 2021 to 2026
- MX$495.00
- All time high, 2021
- MX$173.00
- 52 week high, MX$23.20 low
- 1,411
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
OPEN1 key facts
- Opendoor Technologies Inc. (OPEN1) closed at MX$23.80 on Nov 12, 2026 on BMV.
- OPEN1's all time high close is MX$495.00, set on Oct 18, 2021; its all time low close is MX$9.90 on Jun 25, 2025.
- OPEN1's 52 week range is MX$23.20 to MX$173.00.
- OPEN1 returned -86.0% over the year to Nov 12, 2026 and -95.0% over five years.
- Since Apr 5, 2021 OPEN1 returned -95%, -40.5% a year compounded.
- OPEN1's deepest drawdown was -98.0% from Nov 4, 2021 to Jun 25, 2025.
- DataCedar holds 1,411 daily sessions of OPEN1 history from Apr 5, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OPEN1 price chart, 2021 to 2026
OPEN1 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -37.5% |
| 3 months | -59.9% |
| 6 months | -70.6% |
| Year to date | -77.2% |
| 1 year | -86.0% |
| 3 years | -35.7% |
| 5 years | -95.0% |
| 10 years | n/a |
| Since Apr 5, 2021 | -94.5% |
| Compound annual growth, 5.6 years | -40.5% |
OPEN1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$495.00 on Oct 18, 2021
- All time low close
- MX$9.90 on Jun 25, 2025
- 52 week high
- MX$173.00 on Nov 12, 2025
- 52 week low
- MX$23.20 on Nov 12, 2026
- Deepest drawdown
- -98.0% from Nov 4, 2021 to Jun 25, 2025, not yet recovered
- Best single session
- +78.3% on Sep 11, 2025
- Worst single session
- -26.7% on Oct 6, 2022
- Volatility, 1 year annualised
- 82.6%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +215%
- Worst calendar year
- 2022, -90%
OPEN1 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 5, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$106.03 | MX$142.00 | MX$23.20 | MX$23.80 | -77.5% | 2.6M | 214 |
| 2025 | MX$34.66 | MX$198.80 | MX$9.90 | MX$105.80 | +215.4% | 12.5M | 251 |
| 2024 | MX$75.00 | MX$75.00 | MX$32.89 | MX$33.55 | -55.3% | 184.4K | 251 |
| 2023 | MX$29.28 | MX$85.49 | MX$27.50 | MX$75.00 | +156.1% | 155.6K | 251 |
| 2022 | MX$300.00 | MX$300.00 | MX$26.00 | MX$29.28 | -90.2% | 48.1K | 252 |
| 2021 | MX$450.00 | MX$501.76 | MX$260.00 | MX$300.00 | n/a | 101.9K | 192 |
OPEN1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$23.80 | -29.8% |
| October 2026 | MX$33.90 | -21.1% |
| September 2026 | MX$42.99 | -21.3% |
| August 2026 | MX$54.60 | -16.7% |
| July 2026 | MX$65.53 | -19.4% |
| June 2026 | MX$81.28 | -7.4% |
| May 2026 | MX$87.81 | -5.7% |
| April 2026 | MX$93.09 | +10.9% |
| March 2026 | MX$83.91 | -10.3% |
| February 2026 | MX$93.58 | +4.6% |
| January 2026 | MX$89.50 | -15.4% |
| December 2025 | MX$105.80 | -24.8% |
About the OPEN1 data
Daily bars. 1,411 sessions from Apr 5, 2021 to Nov 12, 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 Nov 12, 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 5, 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/bmv%3AOPEN1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
OPEN1 share price history
