OpenWorld Stock Price History
NASDAQ: OPNWTechnologyEDP ServicesUSD
4.47-0.915 (-16.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OPNW price history at a glance
The price history for OpenWorld (OPNW) on this page begins on December 4, 2000, when the stock closed at $21,250.00; it most recently closed at $4.47 on October 5, 2026. The highest price in this record is $33,150.00, reached on November 26, 2001; the latest close is 100.0% below that peak. Across the 25 complete calendar years in the table, OPNW finished higher in 10 and lower in 15. Its best year was 2009 (+1328.6%) and its worst was 2016 (-95.6%).
Over roughly 26 years the share price changed -100.0%, a -27.9% compound annual price return (excluding dividends). In the last 12 months alone, OPNW has lost 57.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $33,150.00
- Date of high
- Nov 26, 2001
- Low since 2000
- $4.42
- Date of low
- Oct 5, 2026
- 52-week high
- $19.50
- 52-week low
- $4.40
- Last close
- $4.47
OPNW returns
1 week
-17.22%
1 month
-27.58%
3 months
-32.27%
6 months
-46.11%
Year to date
-25.60%
1 year
-57.02%
3 years
-59.36%
5 years
-88.33%
OPNW price return, excluding dividends.
OPNW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.47 | -33.74% |
| 2025 | 6.75 | -50.03% |
| 2024 | 13.50 | +20.54% |
| 2023 | 11.20 | -3.45% |
| 2022 | 11.60 | -63.46% |
| 2021 | 31.75 | -11.81% |
| 2020 | 36.00 | +14.29% |
| 2019 | 31.50 | -77.50% |
| 2018 | 140.00 | +3.70% |
| 2017 | 135.00 | +145.45% |
| 2016 | 55.00 | -95.60% |
| 2015 | 1,250.00 | +40.73% |
| 2014 | 888.25 | -72.68% |
| 2013 | 3,251.25 | +156.71% |
| 2012 | 1,266.50 | -62.75% |
| 2011 | 3,400.00 | +900.00% |
| 2010 | 340.00 | -20.00% |
| 2009 | 425.00 | +1328.57% |
| 2008 | 29.75 | -88.33% |
| 2007 | 255.00 | -76.00% |
| 2006 | 1,062.50 | -28.57% |
| 2005 | 1,487.50 | -63.16% |
| 2004 | 4,037.50 | -70.31% |
| 2003 | 13,600.00 | +68.42% |
| 2002 | 8,075.00 | -38.71% |
| 2001 | 13,175.00 | +24.00% |
| 2000* | 10,625.00 | -50.00% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
OPNW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.33 | 5.38 | 4.42 | 4.47 | -15.34% | |
| 6.01 | 6.25 | 5.14 | 5.28 | -12.87% | |
| 6.08 | 6.57 | 5.96 | 6.06 | -2.26% | |
| 5.90 | 6.53 | 5.90 | 6.20 | +4.55% | |
| 5.19 | 6.00 | 5.17 | 5.93 | +9.81% | |
| 5.10 | 5.47 | 4.85 | 5.40 | -2.53% | |
| 8.18 | 8.18 | 5.10 | 5.54 | -38.31% | |
| 8.13 | 9.24 | 7.70 | 8.98 | +10.32% | |
| 8.36 | 9.41 | 7.35 | 8.14 | -17.78% | |
| 8.90 | 10.20 | 8.90 | 9.90 | +3.14% | |
| 9.32 | 9.82 | 8.06 | 9.60 | -17.96% | |
| 13.05 | 13.60 | 11.00 | 11.70 | +1.74% | |
| 10.20 | 11.90 | 9.71 | 11.50 | +10.58% | |
| 11.20 | 11.70 | 9.12 | 10.40 | -24.64% | |
| 9.42 | 19.50 | 9.40 | 13.80 | +73.58% | |
| 8.60 | 8.60 | 6.70 | 7.95 | +3.25% | |
| 6.70 | 8.00 | 6.70 | 7.70 | +14.50% | |
| 6.71 | 6.90 | 6.70 | 6.73 | +3.02% | |
| 6.45 | 6.60 | 6.45 | 6.53 | +2.79% | |
| 6.30 | 6.60 | 6.29 | 6.35 | +3.49% | |
| 6.04 | 6.28 | 6.04 | 6.14 | -1.18% | |
| 6.06 | 6.22 | 6.04 | 6.21 | +0.62% | |
| 6.10 | 6.22 | 6.06 | 6.17 | +1.93% | |
| 5.97 | 6.11 | 5.90 | 6.06 | +0.25% | |
| 6.10 | 6.10 | 5.90 | 6.04 | -2.74% | |
| 6.10 | 6.30 | 6.05 | 6.21 | +0.98% | |
| 6.30 | 6.49 | 6.15 | 6.15 | -3.83% | |
| 6.37 | 6.49 | 6.20 | 6.40 | +0.46% | |
| 6.40 | 6.60 | 6.20 | 6.37 | -0.52% | |
| 7.00 | 7.14 | 6.25 | 6.40 | -9.25% | |
| 7.00 | 7.23 | 7.00 | 7.05 | -2.27% | |
| 7.29 | 7.36 | 6.98 | 7.22 | -1.60% | |
| 7.35 | 7.40 | 7.04 | 7.33 | +1.17% | |
| 7.19 | 7.35 | 7.01 | 7.25 | -1.87% | |
| 6.99 | 7.39 | 6.91 | 7.39 | +5.50% | |
| 6.90 | 7.25 | 6.74 | 7.00 | +4.07% | |
| 6.73 | 6.97 | 6.55 | 6.73 | +2.47% | |
| 6.56 | 6.74 | 6.56 | 6.56 | -1.78% | |
| 6.87 | 6.98 | 6.58 | 6.68 | +1.24% | |
| 6.90 | 7.12 | 6.60 | 6.60 | -4.37% | |
| 7.01 | 7.30 | 6.90 | 6.90 | -1.40% | |
| 7.10 | 7.30 | 7.00 | 7.00 | -2.70% | |
| 6.95 | 7.26 | 6.88 | 7.20 | +4.98% | |
| 6.98 | 7.06 | 6.85 | 6.85 | -1.73% | |
| 6.95 | 7.08 | 6.93 | 6.98 | -1.06% | |
| 7.07 | 7.28 | 6.95 | 7.05 | -0.03% | |
| 7.29 | 7.29 | 6.95 | 7.05 | +1.32% | |
| 7.03 | 7.30 | 6.92 | 6.96 | -4.66% | |
| 7.10 | 7.39 | 6.99 | 7.30 | +2.08% | |
| 7.00 | 7.20 | 6.90 | 7.15 | +2.29% | |
| 6.90 | 7.20 | 6.70 | 6.99 | -1.35% | |
| 6.97 | 7.20 | 6.81 | 7.09 | +0.01% | |
| 6.70 | 7.20 | 6.70 | 7.09 | +3.29% | |
| 6.45 | 6.86 | 6.40 | 6.86 | +5.54% | |
| 6.25 | 6.50 | 6.25 | 6.50 | +1.39% | |
| 6.60 | 6.69 | 6.33 | 6.41 | +0.17% | |
| 6.30 | 6.52 | 6.13 | 6.40 | +1.56% | |
| 6.48 | 6.55 | 6.30 | 6.30 | -4.80% | |
| 6.50 | 6.62 | 6.50 | 6.62 | -0.41% | |
| 6.36 | 6.69 | 6.21 | 6.65 | +1.89% | |
| 6.41 | 6.55 | 6.40 | 6.52 | -1.30% | |
| 6.42 | 6.62 | 6.10 | 6.61 | +3.02% | |
| 6.41 | 6.89 | 6.31 | 6.42 | -1.44% | |
| 6.47 | 6.75 | 6.47 | 6.51 | -1.36% | |
| 6.42 | 6.90 | 6.42 | 6.60 | +3.19% | |
| 6.58 | 6.65 | 6.30 | 6.40 | -1.60% | |
| 6.50 | 6.60 | 6.35 | 6.50 | -1.53% | |
| 6.50 | 6.80 | 6.30 | 6.60 | +3.97% | |
| 6.20 | 6.60 | 6.01 | 6.35 | +1.58% | |
| 6.13 | 6.45 | 5.95 | 6.25 | +2.46% | |
| 6.00 | 6.30 | 6.00 | 6.10 | -0.65% | |
| 6.35 | 6.35 | 6.05 | 6.14 | -0.08% | |
| 6.00 | 6.30 | 5.90 | 6.15 | +2.25% | |
| 6.00 | 6.24 | 6.00 | 6.01 | -1.48% | |
| 6.21 | 6.21 | 5.90 | 6.10 | -1.28% | |
| 6.17 | 6.21 | 5.90 | 6.18 | -2.75% | |
| 6.24 | 6.41 | 6.24 | 6.35 | +0.75% | |
| 6.25 | 6.40 | 6.06 | 6.31 | +5.12% | |
| 6.94 | 6.94 | 6.00 | 6.00 | -7.76% | |
| 6.70 | 6.85 | 6.39 | 6.51 | -2.91% | |
| 6.87 | 7.10 | 6.70 | 6.70 | -3.60% | |
| 6.90 | 7.06 | 6.90 | 6.95 | +0.72% | |
| 6.90 | 7.16 | 6.90 | 6.90 | 0.00% | |
| 7.00 | 7.28 | 6.63 | 6.90 | +0.95% | |
| 6.80 | 7.00 | 6.60 | 6.84 | +0.51% | |
| 7.00 | 7.29 | 6.60 | 6.80 | -0.06% | |
| 6.60 | 7.00 | 6.59 | 6.80 | +0.61% | |
| 7.05 | 7.05 | 6.60 | 6.76 | -0.57% | |
| 6.85 | 6.98 | 6.60 | 6.80 | -0.12% | |
| 6.76 | 7.00 | 6.76 | 6.81 | -2.71% | |
| 7.37 | 7.50 | 7.00 | 7.00 | -4.79% | |
| 6.50 | 7.49 | 6.50 | 7.35 | +14.39% | |
| 6.80 | 6.80 | 6.34 | 6.43 | +1.37% | |
| 6.40 | 6.43 | 6.27 | 6.34 | +0.63% | |
| 6.42 | 6.56 | 6.25 | 6.30 | -1.56% | |
| 6.60 | 6.80 | 6.40 | 6.40 | -3.28% | |
| 6.61 | 6.84 | 6.55 | 6.62 | +0.95% | |
| 6.90 | 6.90 | 6.50 | 6.56 | -1.75% | |
| 6.96 | 7.00 | 6.54 | 6.67 | -4.17% | |
| 6.83 | 7.15 | 6.80 | 6.96 | +0.88% | |
| 7.00 | 7.20 | 6.74 | 6.90 | -4.18% | |
| 6.95 | 7.30 | 6.80 | 7.20 | +3.63% | |
| 6.90 | 7.19 | 6.90 | 6.95 | +2.06% | |
| 7.30 | 7.40 | 6.81 | 6.81 | -2.73% | |
| 7.00 | 7.49 | 6.70 | 7.00 | +1.46% | |
| 7.65 | 7.75 | 6.60 | 6.90 | -10.69% | |
| 7.70 | 7.76 | 7.70 | 7.73 | +0.01% | |
| 7.90 | 8.42 | 7.70 | 7.73 | -2.23% | |
| 7.92 | 8.35 | 7.80 | 7.90 | -0.84% | |
| 7.80 | 8.30 | 7.80 | 7.97 | +0.73% | |
| 7.70 | 8.13 | 7.70 | 7.91 | +2.73% | |
| 7.99 | 8.00 | 7.52 | 7.70 | +1.28% | |
| 7.62 | 7.95 | 7.50 | 7.60 | +2.73% | |
| 8.03 | 8.17 | 7.30 | 7.40 | -8.63% | |
| 8.18 | 8.30 | 8.10 | 8.10 | -1.22% | |
| 8.40 | 8.50 | 8.20 | 8.20 | -2.51% | |
| 8.60 | 9.10 | 8.41 | 8.41 | -1.41% | |
| 9.00 | 9.00 | 8.53 | 8.53 | -2.37% | |
| 9.11 | 9.11 | 8.70 | 8.74 | +0.34% | |
| 9.00 | 9.20 | 8.60 | 8.71 | -1.27% | |
| 8.84 | 9.00 | 8.31 | 8.82 | +0.81% | |
| 8.90 | 8.96 | 8.60 | 8.75 | +0.31% | |
| 9.02 | 9.40 | 8.43 | 8.72 | -5.20% | |
| 9.10 | 9.50 | 8.80 | 9.20 | +2.22% | |
| 8.40 | 9.00 | 8.25 | 9.00 | +6.01% | |
| 8.20 | 8.50 | 8.10 | 8.49 | +2.35% | |
| 8.49 | 8.68 | 7.88 | 8.30 | +1.16% | |
| 8.35 | 8.48 | 8.19 | 8.20 | +2.24% | |
| 8.80 | 8.88 | 8.02 | 8.02 | -3.54% | |
| 8.45 | 8.87 | 8.30 | 8.31 | -3.55% | |
| 8.29 | 9.20 | 8.20 | 8.62 | +2.75% | |
| 8.16 | 8.59 | 8.14 | 8.39 | +0.58% | |
| 8.00 | 8.90 | 8.00 | 8.34 | +2.98% | |
| 7.41 | 8.40 | 7.20 | 8.10 | +5.02% | |
| 7.89 | 8.10 | 7.71 | 7.71 | -3.95% | |
| 8.22 | 8.88 | 8.00 | 8.03 | -5.53% | |
| 8.50 | 8.93 | 8.47 | 8.50 | -2.72% | |
| 8.70 | 9.00 | 8.55 | 8.74 | +1.37% | |
| 8.90 | 9.00 | 8.62 | 8.62 | -1.90% | |
| 8.60 | 9.19 | 8.60 | 8.79 | -0.98% | |
| 8.95 | 9.20 | 8.42 | 8.87 | -0.29% | |
| 9.00 | 9.18 | 8.90 | 8.90 | -2.58% | |
| 9.10 | 9.49 | 8.70 | 9.14 | +1.19% | |
| 9.20 | 9.50 | 8.83 | 9.03 | -2.79% | |
| 9.40 | 9.50 | 8.92 | 9.29 | +1.93% | |
| 9.20 | 9.80 | 9.11 | 9.11 | -1.89% | |
| 9.40 | 9.75 | 9.20 | 9.29 | -0.72% | |
| 9.50 | 9.79 | 9.35 | 9.36 | -1.67% | |
| 9.55 | 9.86 | 9.51 | 9.51 | +0.21% | |
| 9.60 | 9.90 | 9.36 | 9.49 | -4.10% | |
| 9.70 | 10.80 | 9.61 | 9.90 | -0.02% | |
| 10.30 | 10.85 | 9.70 | 9.90 | -5.70% | |
| 8.50 | 10.50 | 8.50 | 10.50 | +22.76% | |
| 9.00 | 9.05 | 8.12 | 8.55 | -7.99% | |
| 9.50 | 9.50 | 9.00 | 9.30 | -2.46% | |
| 9.40 | 9.60 | 9.10 | 9.53 | +0.85% | |
| 9.90 | 10.04 | 9.24 | 9.45 | -4.36% | |
| 10.20 | 10.20 | 9.61 | 9.88 | -3.13% | |
| 10.10 | 10.30 | 9.50 | 10.20 | -0.97% | |
| 10.60 | 10.60 | 9.86 | 10.30 | -2.83% | |
| 10.10 | 10.70 | 9.80 | 10.60 | +4.95% | |
| 10.20 | 10.20 | 9.36 | 10.10 | +3.97% | |
| 10.50 | 10.75 | 9.64 | 9.71 | -5.69% | |
| 10.10 | 11.12 | 10.00 | 10.30 | +1.98% | |
| 9.50 | 11.15 | 9.20 | 10.10 | +1.55% | |
| 11.20 | 12.80 | 9.00 | 9.95 | -8.75% | |
| 10.30 | 11.10 | 10.00 | 10.90 | +3.81% | |
| 10.70 | 11.10 | 10.40 | 10.50 | -3.67% | |
| 10.50 | 10.90 | 10.40 | 10.90 | +1.87% | |
| 9.80 | 11.00 | 9.80 | 10.70 | +10.30% | |
| 10.20 | 10.70 | 9.60 | 9.70 | -7.61% | |
| 11.60 | 11.60 | 10.10 | 10.50 | -7.08% | |
| 11.40 | 11.80 | 10.80 | 11.30 | 0.00% | |
| 11.50 | 11.70 | 10.40 | 11.30 | -1.74% | |
| 12.60 | 12.80 | 11.50 | 11.50 | -10.16% | |
| 12.10 | 13.40 | 12.00 | 12.80 | +4.92% | |
| 12.30 | 12.60 | 12.00 | 12.20 | +1.67% | |
| 11.80 | 12.30 | 11.50 | 12.00 | +1.69% | |
| 12.60 | 12.61 | 11.65 | 11.80 | -7.09% | |
| 12.40 | 13.30 | 12.31 | 12.70 | 0.00% | |
| 12.70 | 14.40 | 12.50 | 12.70 | +12.39% | |
| 12.20 | 12.40 | 11.20 | 11.30 | -8.87% | |
| 13.20 | 14.00 | 11.90 | 12.40 | -8.15% | |
| 13.90 | 14.80 | 12.90 | 13.50 | -4.26% | |
| 10.30 | 15.10 | 10.30 | 14.10 | +31.78% | |
| 10.80 | 11.00 | 10.15 | 10.70 | -2.73% | |
| 9.66 | 11.10 | 9.40 | 11.00 | +12.24% | |
| 9.78 | 10.30 | 9.54 | 9.80 | 0.00% | |
| 10.30 | 10.99 | 9.80 | 9.80 | -4.85% | |
| 9.50 | 11.20 | 9.42 | 10.30 | +5.35% | |
| 10.80 | 11.00 | 9.50 | 9.78 | -6.89% | |
| 11.60 | 11.60 | 10.10 | 10.50 | -0.94% | |
| 10.80 | 14.10 | 9.21 | 10.60 | +57.13% | |
| 6.26 | 6.80 | 6.01 | 6.75 | +12.28% | |
| 6.10 | 6.32 | 5.91 | 6.01 | -3.41% | |
| 6.39 | 6.39 | 6.10 | 6.22 | -2.66% | |
| 6.47 | 6.56 | 6.30 | 6.39 | -2.56% | |
| 6.50 | 6.68 | 6.50 | 6.56 | -0.32% | |
| 6.57 | 6.66 | 6.50 | 6.58 | -2.11% | |
| 6.90 | 6.90 | 6.66 | 6.72 | -2.41% | |
| 6.70 | 7.09 | 6.50 | 6.89 | +0.73% | |
| 6.80 | 6.87 | 6.70 | 6.84 | -0.55% | |
| 7.04 | 7.13 | 6.71 | 6.88 | -2.32% | |
| 6.50 | 7.19 | 6.38 | 7.04 | +6.64% | |
| 6.58 | 6.89 | 6.30 | 6.60 | +2.14% | |
| 6.89 | 6.89 | 6.31 | 6.46 | -7.29% | |
| 7.46 | 7.49 | 6.78 | 6.97 | -6.58% | |
| 7.10 | 7.60 | 7.10 | 7.46 | +2.74% | |
| 7.23 | 7.45 | 7.19 | 7.26 | -2.58% | |
| 7.28 | 7.69 | 7.28 | 7.45 | -1.21% | |
| 7.06 | 7.68 | 7.01 | 7.55 | +2.01% | |
| 7.26 | 8.10 | 6.70 | 7.40 | -1.37% | |
| 7.27 | 7.66 | 7.10 | 7.50 | +1.78% | |
| 7.41 | 7.41 | 7.10 | 7.37 | +2.13% | |
| 7.01 | 7.30 | 6.96 | 7.21 | +2.17% | |
| 7.30 | 7.40 | 7.06 | 7.06 | -4.85% | |
| 7.70 | 7.70 | 7.26 | 7.42 | -0.15% | |
| 7.30 | 7.62 | 7.26 | 7.43 | +3.05% | |
| 7.01 | 7.48 | 6.99 | 7.21 | +0.35% | |
| 6.54 | 7.31 | 6.54 | 7.19 | +7.67% | |
| 6.70 | 6.77 | 6.54 | 6.68 | -1.08% | |
| 7.16 | 7.54 | 6.60 | 6.75 | -5.77% | |
| 7.90 | 7.90 | 7.11 | 7.16 | -6.04% | |
| 7.68 | 8.00 | 7.30 | 7.62 | -7.40% | |
| 7.78 | 9.13 | 7.70 | 8.23 | +3.00% | |
| 7.81 | 8.35 | 7.78 | 7.99 | +0.50% | |
| 8.50 | 8.55 | 7.82 | 7.95 | -3.58% | |
| 8.44 | 8.44 | 8.01 | 8.25 | -0.47% | |
| 8.21 | 8.49 | 8.12 | 8.28 | -2.43% | |
| 8.37 | 8.79 | 8.26 | 8.49 | +2.92% | |
| 8.30 | 8.40 | 8.00 | 8.25 | -2.44% | |
| 9.23 | 9.24 | 8.10 | 8.46 | -8.82% | |
| 9.50 | 9.70 | 9.03 | 9.27 | -0.26% | |
| 9.70 | 9.70 | 9.30 | 9.30 | -5.70% | |
| 9.80 | 9.98 | 9.50 | 9.86 | +0.01% | |
| 9.90 | 10.50 | 9.70 | 9.86 | +1.63% | |
| 10.10 | 10.31 | 9.60 | 9.70 | -6.73% | |
| 10.40 | 11.00 | 10.10 | 10.40 | -1.89% | |
| 11.50 | 11.50 | 10.60 | 10.60 | -6.19% | |
| 11.30 | 11.70 | 11.20 | 11.30 | +1.80% | |
| 10.90 | 11.90 | 10.70 | 11.10 | +2.78% | |
| 10.30 | 11.10 | 10.20 | 10.80 | -0.92% | |
| 12.00 | 12.30 | 10.40 | 10.90 | -14.17% | |
| 14.00 | 14.00 | 12.00 | 12.70 | -11.19% | |
| 12.50 | 14.80 | 11.60 | 14.30 | +26.55% | |
| 11.00 | 12.10 | 10.40 | 11.30 | +9.71% | |
| 10.80 | 10.80 | 10.00 | 10.30 | -2.83% | |
| 11.00 | 11.10 | 10.20 | 10.60 | -2.75% | |
| 10.50 | 11.30 | 10.20 | 10.90 | +2.83% | |
| 10.40 | 10.60 | 10.00 | 10.60 | +4.95% | |
| 10.40 | 10.80 | 10.00 | 10.10 | -2.88% | |
| 10.70 | 10.70 | 10.20 | 10.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OPNW chart for longer ranges.