GPW · OPN · stock
Oponeo.pl S.A. (OPN) stock price history
Every GPW trading session of Oponeo.pl S.A. from Nov 13, 2007 to Sep 28, 2026: 4,834 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.
OPN adjusted close, 2007 to 2026
- PLN 108.40
- All time high, 2026
- PLN 111.00
- 52 week high, PLN 75.51 low
- 4,834
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
OPN key facts
- Oponeo.pl S.A. (OPN) closed at PLN 108.00 on Sep 28, 2026 on GPW.
- OPN's all time high close is PLN 108.40, set on Sep 22, 2026; its all time low close is PLN 2.91 on Feb 17, 2009.
- OPN's 52 week range is PLN 75.51 to PLN 111.00.
- OPN returned +26.8% over the year to Sep 28, 2026 and +122.6% over five years.
- Over ten years OPN returned +265%, +13.8% a year compounded.
- OPN's deepest drawdown was -78.2% from Mar 20, 2008 to Feb 17, 2009.
- DataCedar holds 4,834 daily sessions of OPN history from Nov 13, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OPN price chart, 2007 to 2026
OPN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.6% |
| 3 months | +10.2% |
| 6 months | +33.2% |
| Year to date | +21.6% |
| 1 year | +26.8% |
| 3 years | +218.5% |
| 5 years | +122.6% |
| 10 years | +265.4% |
| Since Nov 13, 2007 | +1,594% |
| Compound annual growth, 18.9 years | +16.2% |
OPN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 108.40 on Sep 22, 2026
- All time low close
- PLN 2.91 on Feb 17, 2009
- 52 week high
- PLN 111.00 on Sep 23, 2026
- 52 week low
- PLN 75.51 on Mar 23, 2026
- Deepest drawdown
- -78.2% from Mar 20, 2008 to Feb 17, 2009, recovered Sep 2, 2015
- Best single session
- +26.6% on Oct 19, 2009
- Worst single session
- -22.9% on Oct 24, 2008
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2007
- 16.9×
- Best calendar year
- 2015, +162%
- Worst calendar year
- 2018, -49%
OPN 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. 2007 starts on Nov 13, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 91.34 | PLN 111.00 | PLN 75.51 | PLN 108.00 | +21.6% | 2.2M | 187 |
| 2025 | PLN 71.81 | PLN 99.45 | PLN 67.66 | PLN 88.83 | +21.6% | 1.5M | 249 |
| 2024 | PLN 41.33 | PLN 79.57 | PLN 38.38 | PLN 73.07 | +76.4% | 1.3M | 249 |
| 2023 | PLN 28.61 | PLN 42.18 | PLN 28.37 | PLN 41.42 | +42.7% | 1.2M | 250 |
| 2022 | PLN 49.78 | PLN 50.09 | PLN 24.25 | PLN 29.02 | -41.7% | 1.4M | 251 |
| 2021 | PLN 31.62 | PLN 54.79 | PLN 29.55 | PLN 49.78 | +57.4% | 2.6M | 251 |
| 2020 | PLN 17.22 | PLN 35.23 | PLN 13.09 | PLN 31.62 | +83.6% | 4.5M | 259 |
| 2019 | PLN 15.47 | PLN 26.03 | PLN 14.48 | PLN 17.22 | +11.4% | 1M | 261 |
| 2018 | PLN 30.21 | PLN 33.80 | PLN 14.60 | PLN 15.47 | -48.8% | 2.8M | 261 |
| 2017 | PLN 35.66 | PLN 40.12 | PLN 26.49 | PLN 30.21 | -13.5% | 3.5M | 255 |
| 2016 | PLN 20.29 | PLN 36.41 | PLN 15.92 | PLN 34.92 | +72.1% | 4.8M | 251 |
| 2015 | PLN 7.74 | PLN 20.33 | PLN 7.22 | PLN 20.29 | +162.3% | 3.4M | 261 |
| 2014 | PLN 7.68 | PLN 10.30 | PLN 5.89 | PLN 7.74 | +0.7% | 4.1M | 261 |
| 2013 | PLN 5.13 | PLN 8.81 | PLN 4.32 | PLN 7.68 | +49.7% | 4.2M | 261 |
| 2012 | PLN 5.87 | PLN 7.77 | PLN 4.84 | PLN 5.13 | -17.3% | 2.6M | 261 |
| 2011 | PLN 9.99 | PLN 11.74 | PLN 4.99 | PLN 6.20 | -37.4% | 6.4M | 260 |
| 2010 | PLN 4.48 | PLN 10.59 | PLN 3.86 | PLN 9.92 | +121.5% | 6.2M | 261 |
| 2009 | PLN 5.30 | PLN 5.70 | PLN 2.51 | PLN 4.48 | -15.6% | 5.3M | 261 |
| 2008 | PLN 6.02 | PLN 13.67 | PLN 4.36 | PLN 5.30 | -11.9% | 3.8M | 252 |
| 2007 | PLN 6.45 | PLN 7.37 | PLN 5.35 | PLN 6.02 | n/a | 452.6K | 32 |
OPN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 108.00 | +4.9% |
| August 2026 | PLN 103.00 | +2.0% |
| July 2026 | PLN 101.00 | +3.2% |
| June 2026 | PLN 97.90 | +2.0% |
| May 2026 | PLN 95.98 | +18.8% |
| April 2026 | PLN 80.82 | -2.7% |
| March 2026 | PLN 83.04 | -3.8% |
| February 2026 | PLN 86.32 | -11.0% |
| January 2026 | PLN 97.04 | +9.2% |
| December 2025 | PLN 88.83 | +1.1% |
| November 2025 | PLN 87.87 | -6.2% |
| October 2025 | PLN 93.66 | +7.8% |
About the OPN data
Daily bars. 4,834 sessions from Nov 13, 2007 to Sep 28, 2026, one row per GPW 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 28, 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 GPW trading days; minute timestamps are UTC. Prices are in PLN. 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 Nov 13, 2007, 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/OPN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
OPN share price history
