Other US listings · VRME · stock
OpenWorld, Inc. (VRME) stock price history
Every Other US listings trading session of OpenWorld, Inc. from Dec 5, 2000 to Oct 5, 2026: 6,496 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
VRME adjusted close, 2000 to 2026
- $2,550
- All time high, 2001
- $19.50
- 52 week high, $0.5900 low
- 6,496
- Daily sessions since 2000
Last updated Oct 5, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
VRME key facts
- OpenWorld, Inc. (VRME) closed at $5.93 on Oct 5, 2026 on Other US listings.
- VRME's all time high close is $2,550, set on Oct 29, 2001; its all time low close is $0.5897 on Apr 8, 2025.
- VRME's 52 week range is $0.5900 to $19.50.
- VRME returned +487.1% over the year to Oct 5, 2026 and +74.9% over five years.
- Over ten years VRME returned -59%, -8.6% a year compounded.
- VRME's deepest drawdown was -100.0% from Oct 29, 2001 to Apr 8, 2025.
- DataCedar holds 6,496 daily sessions of VRME history from Dec 5, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VRME price chart, 2000 to 2026
VRME returns
Price return from the last close on or before the window start to Oct 5, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +881.8% |
| 3 months | +848.8% |
| 6 months | +606.9% |
| Year to date | +853.4% |
| 1 year | +487.1% |
| 3 years | +406.8% |
| 5 years | +74.9% |
| 10 years | -59.1% |
| Since Dec 5, 2000 | -99.5% |
| Compound annual growth, 25.8 years | -18.8% |
VRME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2,550 on Oct 29, 2001
- All time low close
- $0.5897 on Apr 8, 2025
- 52 week high
- $19.50 on Sep 21, 2026
- 52 week low
- $0.5900 on Jun 24, 2026
- Deepest drawdown
- -100.0% from Oct 29, 2001 to Apr 8, 2025, not yet recovered
- Best single session
- +1,636% on Sep 21, 2026
- Worst single session
- -83.3% on Feb 23, 2009
- Volatility, 1 year annualised
- 307.2%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2009, +1,329%
- Worst calendar year
- 2016, -96%
VRME 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 Oct 5, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.6259 | $19.50 | $0.5900 | $5.93 | +887.0% | 294.9M | 191 |
| 2025 | $2.00 | $5.00 | $0.5469 | $0.6008 | -55.8% | 582.7M | 250 |
| 2024 | $1.13 | $2.48 | $0.5784 | $1.36 | +21.4% | 107.4M | 252 |
| 2023 | $1.15 | $2.27 | $0.8511 | $1.12 | -3.4% | 38.2M | 250 |
| 2022 | $3.27 | $3.59 | $1.01 | $1.16 | -63.5% | 19.1M | 251 |
| 2021 | $3.60 | $6.40 | $3.00 | $3.17 | -11.8% | 31.6M | 252 |
| 2020 | $3.42 | $7.53 | $2.29 | $3.60 | +3.0% | 20.8M | 253 |
| 2019 | $10.98 | $17.65 | $2.05 | $3.49 | -68.2% | 690.7K | 252 |
| 2018 | $18.00 | $21.50 | $6.85 | $10.98 | -18.7% | 179.4K | 251 |
| 2017 | $5.50 | $13.50 | $1.75 | $13.50 | +145.5% | 274.9K | 251 |
| 2016 | $125.00 | $125.00 | $3.25 | $5.50 | -95.6% | 103.5K | 252 |
| 2015 | $88.82 | $403.75 | $25.00 | $125.00 | +40.7% | 10.6K | 252 |
| 2014 | $297.50 | $510.00 | $63.75 | $88.82 | -70.6% | 8.3K | 252 |
| 2013 | $125.38 | $2,125 | $106.25 | $302.17 | +141.0% | 13.8K | 252 |
| 2012 | $382.50 | $382.50 | $63.75 | $125.38 | -63.1% | 1.8K | 250 |
| 2011 | $34.00 | $680.00 | $21.25 | $340.00 | +900.0% | 710 | 252 |
| 2010 | $42.50 | $127.50 | $17.00 | $34.00 | -20.0% | 293 | 252 |
| 2009 | $2.97 | $127.50 | $2.97 | $42.50 | +1,329% | 380 | 252 |
| 2008 | $25.50 | $80.75 | $2.97 | $2.97 | -88.3% | 334 | 253 |
| 2007 | $127.50 | $191.25 | $25.50 | $25.50 | -76.0% | 382 | 251 |
| 2006 | $148.75 | $680.00 | $76.50 | $106.25 | -28.6% | 1.7K | 251 |
| 2005 | $382.50 | $552.50 | $93.50 | $148.75 | -63.2% | 698 | 252 |
| 2004 | $892.50 | $1,998 | $191.25 | $403.75 | -54.8% | 2.8K | 252 |
| 2003 | $807.50 | $1,318 | $425.00 | $892.50 | +10.5% | 948 | 252 |
| 2002 | $1,488 | $2,125 | $467.50 | $807.50 | -45.7% | 320 | 252 |
| 2001 | $1,063 | $3,315 | $1,063 | $1,488 | +40.0% | 637 | 248 |
| 2000 | $1,275 | $2,125 | $1,063 | $1,063 | n/a | 3 | 18 |
VRME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $5.93 | -34.0% |
| September 2026 | $8.98 | +1,311% |
| August 2026 | $0.6366 | -11.0% |
| July 2026 | $0.7151 | +16.5% |
| June 2026 | $0.6140 | -4.5% |
| May 2026 | $0.6427 | -15.5% |
| April 2026 | $0.7603 | -6.1% |
| March 2026 | $0.8100 | -15.0% |
| February 2026 | $0.9530 | -17.1% |
| January 2026 | $1.15 | +91.4% |
| December 2025 | $0.6008 | -19.0% |
| November 2025 | $0.7421 | -24.7% |
About the VRME data
Daily bars. 6,496 sessions from Dec 5, 2000 to Oct 5, 2026, one row per Other US listings 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 Jul 13, 2026 forward, most recent session Sep 30, 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 Other US listings 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/other%3AVRME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
VRME share price history
