Nasdaq · OPNW · stock
OpenWorld, Inc. (OPNW) stock price history
Every Nasdaq trading session of OpenWorld, Inc. from Dec 5, 2000 to Nov 11, 2026: 6,522 daily bars, adjusted for splits and dividends, with minute bars from Oct 6, 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.
OPNW adjusted close, 2000 to 2026
- $21,241
- All time high, 2001
- $16.24
- 52 week high, $0.4000 low
- 6,522
- Daily sessions since 2000
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
OPNW key facts
- OpenWorld, Inc. (OPNW) closed at $0.5360 on Nov 11, 2026 on Nasdaq.
- OPNW's all time high close is $21,241, set on Oct 29, 2001; its all time low close is $0.5360 on Nov 11, 2026.
- OPNW's 52 week range is $0.4000 to $16.24.
- OPNW returned -92.2% over the year to Nov 11, 2026 and -98.3% over five years.
- Over ten years OPNW returned -100%, -41.4% a year compounded.
- OPNW's deepest drawdown was -100.0% from Oct 29, 2001 to Nov 11, 2026.
- DataCedar holds 6,522 daily sessions of OPNW history from Dec 5, 2000 and minute bars from Oct 6, 2026, adjusted for splits and dividends, served by the API under a key.
OPNW price chart, 2000 to 2026
OPNW returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -88.0% |
| 3 months | -91.1% |
| 6 months | -90.7% |
| Year to date | -89.7% |
| 1 year | -92.2% |
| 3 years | -94.2% |
| 5 years | -98.3% |
| 10 years | -99.5% |
| Since Dec 5, 2000 | -100.0% |
| Compound annual growth, 25.9 years | -31.7% |
OPNW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21,241 on Oct 29, 2001
- All time low close
- $0.5360 on Nov 11, 2026
- 52 week high
- $16.24 on Sep 21, 2026
- 52 week low
- $0.4000 on Nov 10, 2026
- Deepest drawdown
- -100.0% from Oct 29, 2001 to Nov 11, 2026, not yet recovered
- Best single session
- +390.0% on Sep 30, 2009
- Worst single session
- -83.3% on Feb 23, 2009
- Volatility, 1 year annualised
- 129.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2009, +1,329%
- Worst calendar year
- 2016, -96%
OPNW 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. 2000 starts on Dec 5, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.21 | $16.24 | $0.4000 | $0.5360 | -89.3% | 48.8M | 217 |
| 2025 | $16.66 | $41.65 | $4.56 | $5.00 | -55.8% | 58.2M | 250 |
| 2024 | $9.41 | $20.66 | $4.82 | $11.33 | +21.4% | 10.7M | 252 |
| 2023 | $9.58 | $18.91 | $7.09 | $9.33 | -3.4% | 3.8M | 250 |
| 2022 | $27.20 | $29.90 | $8.41 | $9.66 | -63.5% | 1.9M | 251 |
| 2021 | $29.99 | $53.31 | $24.99 | $26.45 | -11.8% | 3.2M | 252 |
| 2020 | $28.53 | $62.68 | $19.07 | $29.99 | +3.0% | 2.1M | 253 |
| 2019 | $91.42 | $147.02 | $17.08 | $29.11 | -68.2% | 69.1K | 252 |
| 2018 | $149.93 | $179.09 | $57.06 | $91.42 | -18.7% | 17.9K | 251 |
| 2017 | $45.81 | $112.45 | $14.58 | $112.45 | +145.5% | 27.5K | 251 |
| 2016 | $1,041 | $1,041 | $27.07 | $45.81 | -95.6% | 10.3K | 252 |
| 2015 | $739.88 | $3,363 | $208.24 | $1,041 | +40.7% | 1.1K | 252 |
| 2014 | $2,478 | $4,248 | $531.01 | $739.88 | -70.6% | 830 | 252 |
| 2013 | $1,044 | $17,700 | $885.02 | $2,517 | +141.0% | 1.4K | 252 |
| 2012 | $3,186 | $3,186 | $531.01 | $1,044 | -63.1% | 170 | 250 |
| 2011 | $283.21 | $5,664 | $177.00 | $2,832 | +900.0% | 66 | 252 |
| 2010 | $354.01 | $1,062 | $141.60 | $283.21 | -20.0% | 28 | 252 |
| 2009 | $24.78 | $1,062 | $24.78 | $354.01 | +1,329% | 36 | 252 |
| 2008 | $212.41 | $672.62 | $24.78 | $24.78 | -88.3% | 31 | 253 |
| 2007 | $1,062 | $1,593 | $212.41 | $212.41 | -76.0% | 32 | 251 |
| 2006 | $1,239 | $5,664 | $637.22 | $885.02 | -28.6% | 167 | 251 |
| 2005 | $3,186 | $4,602 | $778.82 | $1,239 | -63.2% | 60 | 252 |
| 2004 | $7,434 | $16,638 | $1,593 | $3,363 | -54.8% | 270 | 252 |
| 2003 | $6,726 | $10,974 | $3,540 | $7,434 | +10.5% | 85 | 252 |
| 2002 | $12,390 | $17,700 | $3,894 | $6,726 | -45.7% | 27 | 252 |
| 2001 | $8,850 | $27,613 | $8,850 | $12,390 | +40.0% | 51 | 248 |
| 2000 | $10,620 | $17,700 | $8,850 | $8,850 | n/a | 0 | 18 |
OPNW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.5360 | -41.4% |
| October 2026 | $0.9152 | -87.8% |
| September 2026 | $7.48 | +41.1% |
| August 2026 | $5.30 | -11.0% |
| July 2026 | $5.96 | +16.5% |
| June 2026 | $5.11 | -4.5% |
| May 2026 | $5.35 | -15.5% |
| April 2026 | $6.33 | -6.1% |
| March 2026 | $6.75 | -15.0% |
| February 2026 | $7.94 | -17.1% |
| January 2026 | $9.58 | +91.4% |
| December 2025 | $5.00 | -19.0% |
About the OPNW data
Daily bars. 6,522 sessions from Dec 5, 2000 to Nov 11, 2026, one row per Nasdaq 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 Oct 6, 2026 forward, most recent session Oct 23, 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 Nasdaq trading days; minute timestamps are UTC. Prices are in USD. 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 Dec 5, 2000, 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/nasdaq%3AOPNW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
OPNW share price history
