OPEN stock overview

Opendoor Technologies Inc

OPEN IPO: 2020-06-18
1.82 (+0.98%)
14.61B market cap
678 trading days in total
OPEN Latest trading day: 2023-02-23

NasdaqGS
Finance
Real Estate
Mr. Chung-Wei Wu
1,035 full-time employees
San Francisco, CA

OPEN stock Buy and Hold Potential More info

INVESTMENT at 2020-06-18 open

OPEN open price was $10.75

1,000.00

Click to edit

HOLDING TIME

677 trading days

2 years 250 days

TODAY'S WORTH

As of 2023-02-23 close price ($1.82)

169.30

Click to edit

ROI: -83.07% (0.17x) – ANNU: -48.39% (0.52x)

OPEN Dividends

We don't have any infomation about OPEN dividends.
It seems that OPEN have not paid any dividends in it's entire history.

OPEN Stock Splits

We don't have any infomation about OPEN stock splits.
It seems that OPEN has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OPEN Latest trading days

This table contains the list of 500 latest trading days of OPEN.
Trading dates ranges from 2020-06-18 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		10.86	0.05	-0.35	16,427,385	10.90	11.28	10.46	8.49	-0.32	-0.03
678	2023-02-23	1.82	0.03	-1.62	23,811,609	1.90	1.96	1.73	12.11	-4.21	0.00
677	2023-02-22	1.85	0.01	0.54	22,082,174	1.86	1.89	1.73	8.60	-0.54	2.70
676	2023-02-21	1.84	0.17	-8.46	18,587,286	1.95	2.05	1.83	11.28	-5.64	1.09
675	2023-02-17	2.01	0.15	-6.94	27,435,588	2.10	2.18	1.94	11.43	-4.29	-2.99
674	2023-02-16	2.16	0.18	-7.69	22,139,249	2.32	2.38	2.15	9.91	-6.90	-2.78
673	2023-02-15	2.34	0.18	8.33	23,808,097	2.19	2.36	2.15	9.59	6.85	-0.85
672	2023-02-14	2.16	0.15	7.46	26,274,206	2.00	2.28	1.94	17.00	8.00	1.39
671	2023-02-13	2.01	0.06	3.08	16,946,054	1.96	2.03	1.87	8.16	2.55	-0.50
670	2023-02-10	1.95	0.09	-4.41	16,756,742	1.94	2.04	1.88	8.25	0.52	0.51
669	2023-02-09	2.04	0.19	-8.52	22,361,720	2.37	2.44	2.04	16.88	-13.92	-4.90
668	2023-02-08	2.23	0.13	-5.51	16,129,906	2.37	2.44	2.22	9.28	-5.91	6.28
667	2023-02-07	2.36	0.03	-1.26	16,896,635	2.40	2.44	2.27	7.08	-1.67	0.42
666	2023-02-06	2.39	0.20	-7.72	22,642,240	2.49	2.55	2.30	10.04	-4.02	0.42
665	2023-02-03	2.59	0.20	-7.17	27,459,460	2.58	2.94	2.51	16.67	0.39	-3.86
664	2023-02-02	2.79	0.39	16.25	63,119,089	2.68	3.05	2.57	17.91	4.10	-7.53
663	2023-02-01	2.40	0.21	9.59	38,246,862	2.19	2.45	2.12	15.07	9.59	11.67
662	2023-01-31	2.19	0.12	5.80	29,699,528	2.06	2.22	1.98	11.65	6.31	0.00
661	2023-01-30	2.07	0.04	1.97	33,794,678	1.98	2.14	1.92	11.11	4.55	-0.48
660	2023-01-27	2.03	0.26	14.69	36,580,509	1.77	2.09	1.73	20.34	14.69	-2.46
659	2023-01-26	1.77	0.16	9.94	32,300,964	1.71	1.87	1.69	10.53	3.51	0.00
658	2023-01-25	1.61	0.02	-1.23	17,008,169	1.59	1.66	1.51	9.43	1.26	6.21
657	2023-01-24	1.63	0.11	-6.32	24,595,466	1.74	1.86	1.61	14.37	-6.32	-2.45
656	2023-01-23	1.74	0.14	8.75	24,737,002	1.61	1.77	1.61	9.94	8.07	0.00
655	2023-01-20	1.60	0.11	7.38	12,069,332	1.54	1.60	1.49	7.14	3.90	0.63
654	2023-01-19	1.49	0.13	-8.02	19,853,785	1.54	1.60	1.45	9.74	-3.25	3.36
653	2023-01-18	1.62	0.11	-6.36	26,482,077	1.80	1.89	1.62	15.00	-10.00	-4.94
652	2023-01-17	1.73	0.07	4.22	26,161,974	1.72	1.79	1.57	12.79	0.58	4.05
651	2023-01-13	1.66	0.03	1.84	47,119,601	1.58	1.79	1.50	18.35	5.06	3.61
650	2023-01-12	1.63	0.21	14.79	35,983,708	1.45	1.65	1.36	20.00	12.41	-3.07
649	2023-01-11	1.42	0.18	14.52	27,284,239	1.27	1.44	1.27	13.39	11.81	2.11
648	2023-01-10	1.24	0.04	3.33	20,753,559	1.24	1.28	1.16	9.68	0.00	2.42
647	2023-01-09	1.20	0.05	4.35	24,998,387	1.19	1.31	1.16	12.61	0.84	3.33
646	2023-01-06	1.15	0.06	5.50	10,790,279	1.11	1.17	1.03	12.61	3.60	3.48
645	2023-01-05	1.09	0.10	-8.40	10,536,833	1.15	1.16	1.09	6.09	-5.22	1.83
644	2023-01-04	1.19	0.09	8.18	15,233,992	1.10	1.23	1.09	12.73	8.18	-3.36
643	2023-01-03	1.10	0.06	-5.17	19,137,027	1.18	1.25	1.07	15.25	-6.78	0.00
642	2022-12-30	1.16	0.03	2.65	21,372,800	1.12	1.18	1.08	8.93	3.57	1.72
641	2022-12-29	1.13	0.08	7.62	29,647,626	1.06	1.17	1.03	13.21	6.60	-0.88
640	2022-12-28	1.05	0.08	8.25	17,924,153	0.98	1.06	0.97	9.18	7.14	0.95
639	2022-12-27	0.97	0.05	-4.90	26,385,604	1.01	1.02	0.92	9.90	-3.96	1.03
638	2022-12-23	1.02	0.01	-0.97	14,354,578	1.04	1.05	1.01	3.85	-1.92	-0.98
637	2022-12-22	1.03	0.11	-9.65	54,648,472	1.05	1.17	1.01	15.24	-1.90	0.97
636	2022-12-21	1.14	0.12	-9.52	51,089,826	1.29	1.35	1.13	17.05	-11.63	-7.89
635	2022-12-20	1.26	0.07	-5.26	35,389,253	1.32	1.40	1.23	12.88	-4.55	2.38
634	2022-12-19	1.33	0.07	5.56	22,256,987	1.27	1.37	1.19	14.17	4.72	-0.75
633	2022-12-16	1.26	0.14	-10.00	59,412,293	1.37	1.37	1.23	10.22	-8.03	0.79
632	2022-12-15	1.40	0.12	-7.89	15,886,589	1.47	1.52	1.36	10.88	-4.76	-2.14
631	2022-12-14	1.52	0.01	-0.65	18,611,880	1.47	1.60	1.43	11.56	3.40	-3.29
630	2022-12-13	1.53	0.08	5.52	37,685,545	1.64	1.75	1.43	19.51	-6.71	-3.92
629	2022-12-12	1.45	0.15	11.54	19,897,910	1.31	1.48	1.28	15.27	10.69	13.10
628	2022-12-09	1.30	0.02	-1.52	16,058,366	1.30	1.36	1.25	8.46	0.00	0.77
627	2022-12-08	1.32	0.03	2.33	12,700,653	1.31	1.45	1.28	12.98	0.76	-1.52
626	2022-12-07	1.29	0.12	-8.51	26,118,284	1.39	1.42	1.26	11.51	-7.19	1.55
625	2022-12-06	1.41	0.13	-8.44	13,586,125	1.60	1.60	1.40	12.50	-11.88	-1.42
624	2022-12-05	1.54	0.17	-9.94	15,819,978	1.72	1.73	1.53	11.63	-10.47	3.90
623	2022-12-02	1.71	0.15	-8.06	17,888,587	1.78	1.83	1.71	6.74	-3.93	0.58
622	2022-12-01	1.86	0.01	0.54	18,737,476	1.88	1.96	1.80	8.51	-1.06	-4.30
621	2022-11-30	1.85	0.10	5.71	20,018,666	1.75	1.89	1.68	12.00	5.71	1.62
620	2022-11-29	1.75	0.07	-3.85	9,464,123	1.82	1.85	1.73	6.59	-3.85	0.00
619	2022-11-28	1.82	0.25	-12.08	16,475,201	2.03	2.10	1.81	14.29	-10.34	0.00
618	2022-11-25	2.07	0.14	7.25	11,064,477	1.91	2.07	1.85	11.52	8.38	-1.93
617	2022-11-23	1.93	0.29	17.68	27,734,619	1.66	1.94	1.66	16.87	16.27	-1.04
616	2022-11-22	1.64	0.05	-2.96	27,302,246	1.67	1.68	1.58	5.99	-1.80	1.22
615	2022-11-21	1.69	0.03	-1.74	14,904,516	1.69	1.73	1.60	7.69	0.00	-1.18
614	2022-11-18	1.72	0.15	-8.02	16,491,088	1.88	1.92	1.65	14.36	-8.51	-1.74
613	2022-11-17	1.87	0.05	-2.60	11,719,093	1.85	1.91	1.78	7.03	1.08	0.53
612	2022-11-16	1.92	0.13	-6.34	14,871,283	2.00	2.01	1.88	6.50	-4.00	-3.65
611	2022-11-15	2.05	0.18	9.63	31,612,458	2.04	2.07	1.91	7.84	0.49	-2.44
610	2022-11-14	1.87	0.21	-10.10	22,760,288	2.12	2.15	1.86	13.68	-11.79	9.09
609	2022-11-11	2.08	0.17	8.90	39,812,497	1.91	2.19	1.85	17.80	8.90	1.92
608	2022-11-10	1.91	0.40	26.49	83,519,098	1.70	2.12	1.65	27.65	12.35	0.00
607	2022-11-09	1.51	0.13	-7.93	24,743,828	1.61	1.63	1.50	8.07	-6.21	12.58
606	2022-11-08	1.64	0.10	-5.75	52,781,515	1.79	1.79	1.46	18.44	-8.38	-1.83
605	2022-11-07	1.74	0.28	-13.86	33,508,789	2.07	2.08	1.73	16.91	-15.94	2.87
604	2022-11-04	2.02	0.32	-13.68	39,712,668	2.38	2.39	1.95	18.49	-15.13	2.48
603	2022-11-03	2.34	0.05	2.18	29,097,464	2.27	2.53	2.25	12.33	3.08	1.71
602	2022-11-02	2.29	0.15	-6.15	25,029,287	2.42	2.52	2.29	9.50	-5.37	-0.87
601	2022-11-01	2.44	0.15	-5.79	20,660,110	2.69	2.78	2.37	15.24	-9.29	-0.82
600	2022-10-31	2.59	0.10	-3.72	17,309,714	2.62	2.75	2.55	7.63	-1.15	3.86
599	2022-10-28	2.69	0.04	1.51	15,305,432	2.61	2.73	2.53	7.66	3.07	-2.60
598	2022-10-27	2.65	0.02	-0.75	15,342,342	2.70	2.91	2.63	10.37	-1.85	-1.51
597	2022-10-26	2.67	0.05	-1.84	16,475,438	2.65	2.89	2.65	9.06	0.75	1.12
596	2022-10-25	2.72	0.36	15.25	21,259,060	2.38	2.73	2.35	15.97	14.29	-2.57
595	2022-10-24	2.36	0.12	-4.84	16,361,955	2.50	2.50	2.27	9.20	-5.60	0.85
594	2022-10-21	2.48	0.04	1.64	16,740,012	2.40	2.49	2.26	9.58	3.33	0.81
593	2022-10-20	2.44	0.13	5.63	22,227,682	2.30	2.53	2.30	10.00	6.09	-1.64
592	2022-10-19	2.31	0.19	-7.60	17,596,968	2.45	2.46	2.28	7.35	-5.71	-0.43
591	2022-10-18	2.50	0.02	0.81	17,595,086	2.61	2.69	2.47	8.43	-4.21	-2.00
590	2022-10-17	2.48	0.03	1.22	23,590,635	2.41	2.66	2.31	14.52	2.90	5.24
589	2022-10-14	2.45	0.26	-9.59	18,902,280	2.77	2.85	2.45	14.44	-11.55	-1.63
588	2022-10-13	2.71	0.10	-3.56	19,939,610	2.64	2.90	2.50	15.15	2.65	2.21
587	2022-10-12	2.81	0.11	4.07	13,851,820	2.70	2.83	2.63	7.41	4.07	-6.05
586	2022-10-11	2.70	0.24	-8.16	16,679,132	2.93	3.00	2.66	11.60	-7.85	0.00
585	2022-10-10	2.94	0.13	4.63	19,137,170	2.84	2.98	2.74	8.45	3.52	-0.34
584	2022-10-07	2.81	0.18	-6.02	20,007,842	2.89	2.90	2.74	5.54	-2.77	1.07
583	2022-10-06	2.99	0.23	-7.14	15,977,382	3.18	3.27	2.93	10.69	-5.97	-3.34
582	2022-10-05	3.22	0.16	-4.73	9,437,819	3.26	3.30	3.10	6.13	-1.23	-1.24
581	2022-10-04	3.38	0.24	7.64	19,062,252	3.30	3.50	3.30	6.06	2.42	-3.55
580	2022-10-03	3.14	0.03	0.96	14,357,838	3.15	3.18	2.97	6.67	-0.32	5.10
579	2022-09-30	3.11	0.03	-0.96	10,970,720	3.14	3.19	3.05	4.46	-0.96	1.29
578	2022-09-29	3.14	0.26	-7.65	16,112,288	3.31	3.32	3.05	8.16	-5.14	0.00
577	2022-09-28	3.40	0.24	7.59	14,853,196	3.15	3.44	3.12	10.16	7.94	-2.65
576	2022-09-27	3.16	0.10	3.27	17,845,644	3.16	3.34	3.12	6.96	0.00	-0.32
575	2022-09-26	3.06	0.13	-4.08	19,563,223	3.17	3.36	3.05	9.78	-3.47	3.27
574	2022-09-23	3.19	0.15	4.93	30,736,267	2.93	3.21	2.85	12.29	8.87	-0.63
573	2022-09-22	3.04	0.21	-6.46	27,204,901	3.23	3.26	3.01	7.74	-5.88	-3.62
572	2022-09-21	3.25	0.31	-8.71	34,483,175	3.57	3.62	3.23	10.92	-8.96	-0.62
571	2022-09-20	3.56	0.32	-8.25	23,627,075	3.78	3.80	3.51	7.67	-5.82	0.28
570	2022-09-19	3.88	0.18	-4.43	19,226,032	3.99	4.06	3.79	6.77	-2.76	-2.58
569	2022-09-16	4.06	0.13	-3.10	26,172,118	4.07	4.16	3.95	5.16	-0.25	-1.72
568	2022-09-15	4.19	0.11	-2.56	21,195,947	4.22	4.48	4.09	9.24	-0.71	-2.86
567	2022-09-14	4.30	0.27	-5.91	17,966,719	4.51	4.56	4.18	8.43	-4.66	-1.86
566	2022-09-13	4.57	0.39	-7.86	14,091,816	4.62	4.82	4.53	6.28	-1.08	-1.31
565	2022-09-12	4.96	0.08	1.64	9,526,685	4.92	5.07	4.86	4.27	0.81	-6.85
564	2022-09-09	4.88	0.33	7.25	12,553,133	4.62	4.90	4.62	6.06	5.63	0.82
563	2022-09-08	4.55	0.14	3.17	10,532,971	4.35	4.56	4.30	5.98	4.60	1.54
562	2022-09-07	4.41	0.20	4.75	9,183,948	4.17	4.41	4.13	6.71	5.76	-1.36
561	2022-09-06	4.21	0.11	2.68	9,907,822	4.14	4.27	4.04	5.56	1.69	-0.95
560	2022-09-02	4.10	0.18	-4.21	18,105,198	4.28	4.35	4.05	7.01	-4.21	0.98
559	2022-09-01	4.28	0.05	-1.15	12,685,374	4.28	4.31	4.11	4.67	0.00	0.00
558	2022-08-31	4.33	0.13	-2.91	11,394,737	4.58	4.64	4.33	6.77	-5.46	-1.15
557	2022-08-30	4.46	0.03	-0.67	12,810,669	4.53	4.61	4.36	5.52	-1.55	2.69
556	2022-08-29	4.49	0.12	-2.60	9,140,928	4.50	4.73	4.48	5.56	-0.22	0.89
555	2022-08-26	4.61	0.20	-4.16	12,540,309	4.82	4.82	4.56	5.39	-4.36	-2.39
554	2022-08-25	4.81	0.19	4.11	9,948,706	4.68	4.95	4.60	7.48	2.78	0.21
553	2022-08-24	4.62	0.03	-0.65	10,426,385	4.66	4.81	4.60	4.51	-0.86	1.30
552	2022-08-23	4.65	0.10	-2.11	12,048,442	4.74	4.93	4.58	7.38	-1.90	0.22
551	2022-08-22	4.75	0.00	0.00	16,316,346	4.65	4.78	4.61	3.66	2.15	-0.21
550	2022-08-19	4.75	0.31	-6.13	23,202,994	4.85	4.91	4.65	5.36	-2.06	-2.11
549	2022-08-18	5.06	0.03	-0.59	17,115,268	5.10	5.15	4.90	4.90	-0.78	-4.15
548	2022-08-17	5.09	0.59	-10.39	17,739,868	5.51	5.52	5.08	7.99	-7.62	0.20
547	2022-08-16	5.68	0.33	-5.49	16,242,773	5.95	5.97	5.50	7.90	-4.54	-2.99
546	2022-08-15	6.01	0.29	-4.60	23,498,633	6.28	6.36	5.95	6.53	-4.30	-1.00
545	2022-08-12	6.30	0.31	5.18	15,047,834	6.08	6.39	5.90	8.06	3.62	-0.32
544	2022-08-11	5.99	0.05	0.84	25,902,526	6.14	6.17	5.84	5.37	-2.44	1.50
543	2022-08-10	5.94	0.51	9.39	16,771,963	5.74	6.14	5.74	6.97	3.48	3.37
542	2022-08-09	5.43	0.46	-7.81	17,926,425	5.68	5.73	5.30	7.57	-4.40	5.71
541	2022-08-08	5.89	0.17	2.97	24,927,767	5.80	6.28	5.66	10.69	1.55	-3.57
540	2022-08-05	5.72	1.02	21.70	55,332,606	4.75	5.87	4.71	24.42	20.42	1.40
539	2022-08-04	4.70	0.51	-9.79	41,484,195	5.08	5.09	4.62	9.25	-7.48	1.06
538	2022-08-03	5.21	0.36	7.42	18,085,783	4.88	5.22	4.75	9.63	6.76	-2.50
537	2022-08-02	4.85	0.06	1.25	22,543,485	4.71	4.93	4.62	6.58	2.97	0.62
536	2022-08-01	4.79	0.12	-2.44	25,821,077	4.94	5.06	4.69	7.49	-3.04	-1.67
535	2022-07-29	4.91	0.13	-2.58	15,405,174	5.03	5.05	4.75	5.96	-2.39	0.61
534	2022-07-28	5.04	0.29	6.11	22,471,304	4.88	5.30	4.62	13.93	3.28	-0.20
533	2022-07-27	4.75	0.10	2.15	19,907,104	4.78	4.86	4.44	8.79	-0.63	2.74
532	2022-07-26	4.65	0.29	-5.87	10,578,817	4.86	4.88	4.61	5.56	-4.32	2.80
531	2022-07-25	4.94	0.23	-4.45	11,927,257	5.19	5.19	4.85	6.55	-4.82	-1.62
530	2022-07-22	5.17	0.44	-7.84	9,975,544	5.56	5.65	5.12	9.53	-7.01	0.39
529	2022-07-21	5.61	0.05	-0.88	7,395,086	5.60	5.61	5.35	4.64	0.18	-0.89
528	2022-07-20	5.66	0.13	2.35	11,307,637	5.51	5.85	5.49	6.53	2.72	-1.06
527	2022-07-19	5.53	0.50	9.94	16,053,927	5.17	5.68	5.12	10.83	6.96	-0.36
526	2022-07-18	5.03	0.09	-1.76	11,549,829	5.14	5.35	4.99	7.00	-2.14	2.78
525	2022-07-15	5.12	0.16	3.23	9,644,191	5.05	5.19	4.89	5.94	1.39	0.39
524	2022-07-14	4.96	0.27	-5.16	9,970,295	5.09	5.19	4.90	5.70	-2.55	1.81
523	2022-07-13	5.23	0.04	-0.76	10,495,801	5.10	5.31	4.98	6.47	2.55	-2.68
522	2022-07-12	5.27	0.15	2.93	14,617,958	5.17	5.32	4.93	7.54	1.93	-3.23
521	2022-07-11	5.12	0.44	-7.91	15,786,256	5.50	5.50	4.86	11.64	-6.91	0.98
520	2022-07-08	5.56	0.09	-1.59	13,726,402	5.51	5.64	5.15	8.89	0.91	-1.08
519	2022-07-07	5.65	0.29	5.41	14,091,654	5.34	5.70	5.27	8.05	5.81	-2.48
518	2022-07-06	5.36	0.11	-2.01	14,104,274	5.51	5.70	5.35	6.35	-2.72	-0.37
517	2022-07-05	5.47	0.36	7.05	13,073,857	5.04	5.49	4.83	13.10	8.53	0.73
516	2022-07-01	5.11	0.40	8.49	14,287,015	4.71	5.11	4.70	8.70	8.49	-1.37
515	2022-06-30	4.71	0.07	-1.46	10,872,177	4.72	4.80	4.46	7.20	-0.21	0.00
514	2022-06-29	4.78	0.35	-6.82	13,477,064	5.13	5.17	4.74	8.38	-6.82	-1.26
513	2022-06-28	5.13	0.30	-5.52	9,324,879	5.48	5.58	5.09	8.94	-6.39	0.00
512	2022-06-27	5.43	0.23	-4.06	11,654,275	5.65	5.78	5.21	10.09	-3.89	0.92
511	2022-06-24	5.66	0.28	5.20	15,054,427	5.29	5.67	5.29	7.18	6.99	-0.18
510	2022-06-23	5.38	0.56	11.62	22,911,602	4.88	5.45	4.78	13.73	10.25	-1.67
509	2022-06-22	4.82	0.06	1.26	15,183,181	5.01	5.11	4.58	10.58	-3.79	1.24
508	2022-06-21	4.76	0.07	-1.45	19,873,153	5.01	5.25	4.74	10.18	-4.99	5.25
507	2022-06-17	4.83	0.51	11.81	25,866,245	4.52	4.99	4.51	10.62	6.86	3.73
506	2022-06-16	4.32	0.81	-15.79	27,015,844	4.80	4.83	4.30	11.04	-10.00	4.63
505	2022-06-15	5.13	0.09	1.79	24,637,467	5.08	5.29	4.87	8.27	0.98	-6.43
504	2022-06-14	5.04	0.02	0.40	21,458,098	5.13	5.33	4.81	10.14	-1.75	0.79
503	2022-06-13	5.02	0.68	-11.93	21,786,129	5.40	5.47	4.92	10.19	-7.04	2.19
502	2022-06-10	5.70	0.99	-14.80	24,773,737	6.47	6.52	5.69	12.83	-11.90	-5.26
501	2022-06-09	6.69	0.66	-8.98	13,144,253	7.42	7.43	6.66	10.38	-9.84	-3.29
500	2022-06-08	7.35	0.04	-0.54	13,360,842	7.32	7.69	7.29	5.46	0.41	0.95
499	2022-06-07	7.39	0.21	2.92	11,223,193	7.16	7.43	7.03	5.59	3.21	-0.95
498	2022-06-06	7.18	0.34	-4.52	14,345,400	7.74	7.89	7.11	10.08	-7.24	-0.28
497	2022-06-03	7.52	0.49	-6.12	12,144,750	7.71	7.92	7.49	5.58	-2.46	2.93
496	2022-06-02	8.01	1.04	14.92	19,813,991	6.97	8.08	6.88	17.22	14.92	-3.75
495	2022-06-01	6.97	0.26	-3.60	14,201,849	7.23	7.72	6.91	11.20	-3.60	0.00
494	2022-05-31	7.23	0.26	-3.47	35,669,820	7.49	7.59	7.03	7.48	-3.47	0.00
493	2022-05-27	7.49	0.97	14.88	22,755,951	6.70	7.60	6.66	14.03	11.79	0.00
492	2022-05-26	6.52	0.10	1.56	16,296,833	6.38	6.70	6.30	6.27	2.19	2.76
491	2022-05-25	6.42	0.26	4.22	14,549,729	6.08	6.50	6.05	7.40	5.59	-0.62
490	2022-05-24	6.16	0.61	-9.01	15,314,450	6.59	6.63	6.05	8.80	-6.53	-1.30
489	2022-05-23	6.77	0.08	-1.17	9,652,724	6.87	6.91	6.53	5.53	-1.46	-2.66
488	2022-05-20	6.85	0.05	-0.72	14,832,564	7.02	7.12	6.45	9.54	-2.42	0.29
487	2022-05-19	6.90	0.05	0.73	15,321,797	6.64	7.20	6.63	8.58	3.92	1.74
486	2022-05-18	6.85	0.67	-8.91	17,041,209	7.33	7.36	6.77	8.05	-6.55	-3.07
485	2022-05-17	7.52	0.36	5.03	17,505,778	7.29	7.61	6.99	8.50	3.16	-2.53
484	2022-05-16	7.16	0.11	-1.51	17,654,474	7.23	7.60	6.95	8.99	-0.97	1.82
483	2022-05-13	7.27	1.01	16.13	27,188,471	6.39	7.42	6.39	16.12	13.77	-0.55
482	2022-05-12	6.26	0.88	16.36	39,028,125	5.39	6.26	5.15	20.59	16.14	2.08
481	2022-05-11	5.38	0.48	-8.19	17,969,205	5.80	6.03	5.24	13.62	-7.24	0.19
480	2022-05-10	5.86	0.14	-2.33	36,578,965	6.21	6.37	5.22	18.52	-5.64	-1.02
479	2022-05-09	6.00	0.71	-10.58	24,253,192	6.55	6.88	5.97	13.89	-8.40	3.50
478	2022-05-06	6.71	0.44	-6.15	45,841,969	7.96	7.96	6.25	21.48	-15.70	-2.38
477	2022-05-05	7.15	0.87	-10.85	24,485,512	7.91	7.96	7.03	11.76	-9.61	11.33
476	2022-05-04	8.02	0.30	3.89	22,076,660	7.74	8.21	7.37	10.85	3.62	-1.37
475	2022-05-03	7.72	0.20	2.66	17,858,066	7.43	7.90	7.17	9.83	3.90	0.26
474	2022-05-02	7.52	0.53	7.58	15,981,989	6.90	7.54	6.59	13.77	8.99	-1.20
473	2022-04-29	6.99	0.19	-2.65	12,089,794	7.06	7.51	6.96	7.79	-0.99	-1.29
472	2022-04-28	7.18	0.44	6.53	12,096,959	6.84	7.27	6.52	10.96	4.97	-1.67
471	2022-04-27	6.74	0.29	-4.13	11,433,784	7.04	7.40	6.71	9.80	-4.26	1.48
470	2022-04-26	7.03	0.43	-5.76	13,154,463	7.27	7.43	6.80	8.67	-3.30	0.14
469	2022-04-25	7.46	0.37	5.22	15,816,578	6.99	7.53	6.86	9.59	6.72	-2.55
468	2022-04-22	7.09	0.41	-5.47	14,406,521	7.53	7.58	7.00	7.70	-5.84	-1.41
467	2022-04-21	7.50	0.67	-8.20	14,349,271	8.37	8.37	7.32	12.54	-10.39	0.40
466	2022-04-20	8.17	0.41	-4.78	9,545,367	8.66	8.73	8.04	7.97	-5.66	2.45
465	2022-04-19	8.58	0.34	4.13	8,829,013	8.26	8.63	8.03	7.26	3.87	0.93
464	2022-04-18	8.24	0.59	-6.68	12,233,978	8.72	8.72	7.96	8.72	-5.50	0.24
463	2022-04-15	8.83	0.00	0.00	16,180,669	8.71	9.01	8.59	4.82	1.38	-1.25
462	2022-04-14	8.83	0.07	0.80	16,181,983	8.71	9.01	8.59	4.82	1.38	-1.36
461	2022-04-13	8.76	0.73	9.09	15,765,711	8.07	8.82	8.07	9.29	8.55	-0.57
460	2022-04-12	8.03	0.24	3.08	17,909,363	7.80	8.48	7.74	9.49	2.95	0.50
459	2022-04-11	7.79	0.51	7.01	20,004,327	7.16	7.93	7.02	12.71	8.80	0.13
458	2022-04-08	7.28	0.11	-1.49	13,606,153	7.31	7.67	7.06	8.34	-0.41	-1.65
457	2022-04-07	7.39	0.19	-2.51	13,104,561	7.60	7.60	7.10	6.58	-2.76	-1.08
456	2022-04-06	7.58	0.77	-9.22	18,328,214	8.10	8.10	7.30	9.88	-6.42	0.26
455	2022-04-05	8.35	0.71	-7.84	10,592,514	8.97	9.00	8.29	7.92	-6.91	-2.99
454	2022-04-04	9.06	0.58	6.84	12,551,667	8.52	9.21	8.52	8.10	6.34	-0.99
453	2022-04-01	8.48	0.17	-1.97	10,389,796	8.76	8.83	8.37	5.25	-3.20	0.47
452	2022-03-31	8.65	0.49	-5.36	10,121,281	9.25	9.25	8.62	6.81	-6.49	1.27
451	2022-03-30	9.14	0.71	-7.21	9,029,987	9.63	9.75	9.11	6.65	-5.09	1.20
450	2022-03-29	9.85	0.90	10.06	18,288,224	9.06	10.05	9.06	10.93	8.72	-2.23
449	2022-03-28	8.95	0.30	3.47	13,116,666	8.69	9.00	8.38	7.13	2.99	1.23
448	2022-03-25	8.65	0.38	-4.21	15,632,641	9.05	9.07	8.36	7.85	-4.42	0.46
447	2022-03-24	9.03	0.15	-1.63	14,613,995	9.31	9.36	8.75	6.55	-3.01	0.22
446	2022-03-23	9.18	0.11	-1.18	11,757,302	9.11	9.77	8.96	8.89	0.77	1.42
445	2022-03-22	9.29	1.13	13.85	25,380,296	8.19	9.41	8.12	15.75	13.43	-1.94
444	2022-03-21	8.16	0.13	-1.57	16,140,233	8.19	8.52	8.00	6.35	-0.37	0.37
443	2022-03-18	8.29	0.04	0.48	25,813,593	8.15	8.63	8.10	6.50	1.72	-1.21
442	2022-03-17	8.25	0.52	6.73	13,821,034	7.55	8.28	7.43	11.26	9.27	-1.21
441	2022-03-16	7.73	0.67	9.49	18,307,367	7.25	7.75	7.21	7.45	6.62	-2.33
440	2022-03-15	7.06	0.59	9.12	15,144,309	6.51	7.08	6.40	10.45	8.45	2.69
439	2022-03-14	6.47	0.39	-5.69	16,809,372	6.72	7.01	6.41	8.93	-3.72	0.62
438	2022-03-11	6.86	0.55	-7.42	12,257,295	7.52	7.60	6.83	10.24	-8.78	-2.04
437	2022-03-10	7.41	0.07	-0.94	17,511,074	7.43	7.47	7.02	6.06	-0.27	1.48
436	2022-03-09	7.48	0.69	10.16	19,523,681	6.88	7.68	6.88	11.63	8.72	-0.67
435	2022-03-08	6.79	0.26	3.98	17,178,972	6.45	7.08	6.16	14.26	5.27	1.33
434	2022-03-07	6.53	0.23	-3.40	20,950,648	6.99	7.07	6.39	9.73	-6.58	-1.23
433	2022-03-04	6.76	1.05	-13.44	30,068,022	7.88	7.99	6.73	15.99	-14.21	3.40
432	2022-03-03	7.81	0.78	-9.08	18,311,843	8.71	8.74	7.72	11.71	-10.33	0.90
431	2022-03-02	8.59	0.36	4.37	16,537,240	8.51	8.69	8.18	5.99	0.94	1.40
430	2022-03-01	8.23	0.12	-1.44	20,514,856	8.38	8.47	7.98	5.85	-1.79	3.40
429	2022-02-28	8.35	0.09	-1.07	31,136,146	8.48	8.92	8.21	8.37	-1.53	0.36
428	2022-02-25	8.44	2.54	-23.13	55,888,078	9.70	9.83	7.77	21.24	-12.99	0.47
427	2022-02-24	10.98	1.76	19.09	32,634,572	8.70	11.01	8.48	29.08	26.21	-11.66
426	2022-02-23	9.22	0.85	-8.44	17,212,385	10.31	10.34	9.19	11.15	-10.57	-5.64
425	2022-02-22	10.07	0.64	-5.98	13,469,714	10.55	11.05	10.00	9.95	-4.55	2.38
424	2022-02-18	10.71	0.10	0.94	21,559,896	10.82	11.14	10.29	7.86	-1.02	-1.49
423	2022-02-17	10.61	0.62	-5.52	9,013,663	11.04	11.29	10.45	7.61	-3.89	1.98
422	2022-02-16	11.23	0.06	-0.53	8,907,051	11.14	11.29	10.76	4.76	0.81	-1.69
421	2022-02-15	11.29	1.15	11.34	13,130,338	10.42	11.39	10.41	9.40	8.35	-1.33
420	2022-02-14	10.14	0.09	-0.88	9,815,633	10.23	10.50	9.99	4.99	-0.88	2.76
419	2022-02-11	10.23	0.06	-0.58	9,979,712	10.49	10.95	10.05	8.58	-2.48	0.00
418	2022-02-10	10.29	0.21	-2.00	16,307,565	10.08	11.22	10.02	11.90	2.08	1.94
417	2022-02-09	10.50	0.70	7.14	13,728,922	9.94	10.52	9.91	6.14	5.63	-4.00
416	2022-02-08	9.80	0.13	1.34	22,389,106	9.55	10.07	9.35	7.54	2.62	1.43
415	2022-02-07	9.67	0.14	-1.43	8,299,622	9.90	10.36	9.64	7.27	-2.32	-1.24
414	2022-02-05	9.81	0.00	0.00	12,691,995	9.57	9.92	9.23	7.21	2.51	0.92
413	2022-02-04	9.81	0.25	2.62	12,691,995	9.57	9.92	9.23	7.21	2.51	-2.45
412	2022-02-03	9.56	0.79	-7.63	11,520,094	9.89	10.28	9.53	7.58	-3.34	0.10
411	2022-02-02	10.35	0.36	-3.36	12,369,836	10.80	10.80	10.11	6.39	-4.17	-4.44
410	2022-02-01	10.71	0.78	7.85	16,870,452	10.17	10.87	10.07	7.87	5.31	0.84
409	2022-01-31	9.93	1.12	12.71	13,170,058	8.93	10.01	8.88	12.65	11.20	2.42
408	2022-01-28	8.81	0.31	3.65	13,571,484	8.53	8.85	8.22	7.39	3.28	1.36
407	2022-01-27	8.50	0.15	-1.73	16,976,365	8.87	8.90	8.28	6.99	-4.17	0.35
406	2022-01-26	8.65	0.34	-3.78	14,727,227	9.22	9.58	8.50	11.71	-6.18	2.54
405	2022-01-25	8.99	0.37	-3.95	10,997,381	9.05	9.33	8.65	7.51	-0.66	2.56
404	2022-01-24	9.36	0.11	-1.16	24,822,556	8.90	9.43	8.14	14.49	5.17	-3.31
403	2022-01-21	9.47	0.28	-2.87	18,910,778	9.78	10.04	9.30	7.57	-3.17	-6.02
402	2022-01-20	9.75	0.24	-2.40	12,558,295	10.20	10.76	9.70	10.39	-4.41	0.31
401	2022-01-19	9.99	0.66	-6.20	24,058,723	10.34	10.50	9.81	6.67	-3.38	2.10
400	2022-01-18	10.65	0.91	-7.87	15,076,937	11.16	11.50	10.62	7.89	-4.57	-2.91
399	2022-01-14	11.56	0.52	-4.30	11,809,135	12.00	12.09	11.09	8.33	-3.67	-3.46
398	2022-01-13	12.08	0.56	-4.43	9,699,254	12.60	12.68	12.03	5.16	-4.13	-0.66
397	2022-01-12	12.64	0.75	6.31	21,334,805	12.25	13.30	12.08	9.96	3.18	-0.32
396	2022-01-11	11.89	0.47	4.12	10,564,848	11.49	12.00	11.38	5.40	3.48	3.03
395	2022-01-10	11.42	0.06	0.53	17,305,698	11.15	11.45	10.57	7.89	2.42	0.61
394	2022-01-07	11.36	0.44	-3.73	24,081,916	11.80	12.01	10.99	8.64	-3.73	-1.85
393	2022-01-06	11.80	0.71	-5.68	17,355,745	12.33	12.62	11.32	10.54	-4.30	0.00
392	2022-01-05	12.51	1.55	-11.02	13,888,397	13.77	14.06	12.44	11.76	-9.15	-1.44
391	2022-01-04	14.06	1.01	-6.70	10,785,298	15.07	15.09	13.75	8.89	-6.70	-2.06
390	2022-01-03	15.07	0.46	3.15	9,226,151	14.85	15.24	14.41	5.59	1.48	0.00
389	2021-12-31	14.61	0.11	-0.75	4,453,790	14.56	14.90	14.42	3.30	0.34	1.64
388	2021-12-30	14.72	0.61	4.32	6,743,824	14.00	15.12	14.00	8.00	5.14	-1.09
387	2021-12-29	14.11	0.43	-2.96	6,276,790	14.50	14.50	13.61	6.14	-2.69	-0.78
386	2021-12-28	14.54	0.15	-1.02	5,875,350	14.56	15.18	14.37	5.56	-0.14	-0.28
385	2021-12-27	14.69	0.20	-1.34	4,653,354	14.67	14.93	14.37	3.82	0.14	-0.88
384	2021-12-23	14.89	0.10	0.68	5,123,730	14.85	14.99	14.21	5.25	0.27	-1.48
383	2021-12-22	14.79	0.01	-0.07	5,280,829	14.69	14.99	14.50	3.34	0.68	0.41
382	2021-12-21	14.80	0.76	5.41	8,258,901	14.27	14.89	14.05	5.89	3.71	-0.74
381	2021-12-20	14.04	0.26	-1.82	8,848,254	13.70	14.56	13.48	7.88	2.48	1.64
380	2021-12-17	14.30	1.00	7.52	17,993,668	13.18	14.43	12.65	13.51	8.50	-4.20
379	2021-12-16	13.30	0.60	-4.32	13,218,260	14.05	14.35	13.25	7.83	-5.34	-0.90
378	2021-12-15	13.90	0.05	-0.36	11,968,760	13.88	14.05	13.12	6.70	0.14	1.08
377	2021-12-14	13.95	0.67	-4.58	12,911,632	14.21	14.47	13.80	4.71	-1.83	-0.50
376	2021-12-13	14.62	0.36	-2.40	11,100,652	15.21	15.30	14.43	5.72	-3.88	-2.80
375	2021-12-10	14.98	0.11	-0.73	8,764,286	15.18	15.64	14.71	6.13	-1.32	1.54
374	2021-12-09	15.09	0.60	-3.82	11,484,351	15.49	15.82	14.96	5.55	-2.58	0.60
373	2021-12-08	15.69	0.31	2.02	10,723,915	15.39	15.76	15.05	4.61	1.95	-1.27
372	2021-12-07	15.38	0.44	2.95	9,648,268	15.42	15.92	15.19	4.73	-0.26	0.07
371	2021-12-06	14.94	0.92	6.56	16,611,829	13.98	15.16	13.80	9.73	6.87	3.21
370	2021-12-03	14.02	0.53	-3.64	16,100,870	14.69	14.95	13.66	8.78	-4.56	-0.29
369	2021-12-02	14.55	0.08	0.55	16,080,065	14.63	14.95	14.17	5.33	-0.55	0.96
368	2021-12-01	14.47	1.37	-8.65	13,018,009	16.00	16.14	14.43	10.69	-9.56	1.11
367	2021-11-30	15.84	0.30	-1.86	12,910,222	16.00	16.46	15.31	7.19	-1.00	1.01
366	2021-11-29	16.14	0.23	-1.41	9,282,767	16.61	16.67	15.87	4.82	-2.83	-0.87
365	2021-11-26	16.37	0.64	-3.76	6,185,236	16.18	16.70	16.03	4.14	1.17	1.47
364	2021-11-24	17.01	0.30	1.80	12,005,932	16.88	17.47	16.70	4.56	0.77	-4.88
363	2021-11-23	16.71	1.64	-8.94	25,336,035	18.20	18.31	16.28	11.15	-8.19	1.02
362	2021-11-22	18.35	1.38	-6.99	13,788,655	19.87	20.04	18.33	8.61	-7.65	-0.82
361	2021-11-19	19.73	0.91	-4.41	10,643,158	20.63	20.70	19.61	5.28	-4.36	0.71
360	2021-11-18	20.64	0.36	-1.71	11,026,451	20.87	21.05	20.40	3.11	-1.10	-0.05
359	2021-11-17	21.00	0.52	-2.42	10,602,521	21.17	22.22	20.88	6.33	-0.80	-0.62
358	2021-11-16	21.52	1.04	-4.61	18,209,438	21.98	22.29	20.94	6.14	-2.09	-1.63
357	2021-11-15	22.56	0.58	-2.51	13,434,391	23.06	23.85	22.53	5.72	-2.17	-2.57
356	2021-11-12	23.14	0.58	2.57	15,291,291	22.50	23.76	22.26	6.67	2.84	-0.35
355	2021-11-11	22.56	3.04	15.57	45,332,024	23.55	24.40	22.08	9.85	-4.20	-0.27
354	2021-11-10	19.52	1.48	-7.05	28,517,233	20.89	20.97	19.07	9.10	-6.56	20.65
353	2021-11-09	21.00	0.97	-4.42	15,869,349	22.32	22.33	20.60	7.75	-5.91	-0.52
352	2021-11-08	21.97	0.35	-1.57	17,018,623	22.50	22.65	21.77	3.91	-2.36	1.59
351	2021-11-05	22.32	1.62	-6.77	16,916,299	23.79	24.16	21.69	10.38	-6.18	0.81
350	2021-11-04	23.94	3.08	14.77	30,439,487	21.46	24.78	21.31	16.17	11.56	-0.63
349	2021-11-03	20.86	0.26	-1.23	33,925,840	21.60	22.31	19.74	11.90	-3.43	2.88
348	2021-11-02	21.12	3.63	-14.67	28,112,933	24.93	24.95	20.57	17.57	-15.28	2.27
347	2021-11-01	24.75	1.04	4.39	9,912,400	23.80	25.33	23.68	6.93	3.99	0.73
346	2021-10-29	23.71	0.54	-2.23	8,828,826	24.05	24.13	23.34	3.28	-1.41	0.38
345	2021-10-28	24.25	0.38	1.59	6,710,953	23.90	24.32	23.58	3.10	1.46	-0.82
344	2021-10-27	23.87	0.12	0.51	7,878,298	23.90	24.17	23.63	2.26	-0.13	0.13
343	2021-10-26	23.75	0.29	-1.21	5,699,037	24.25	24.40	23.44	3.96	-2.06	0.63
342	2021-10-25	24.04	0.65	2.78	5,617,881	23.82	24.09	23.41	2.85	0.92	0.87
341	2021-10-22	23.39	0.37	-1.56	4,899,138	23.65	23.65	22.98	2.83	-1.10	1.84
340	2021-10-21	23.76	0.23	0.98	5,489,757	23.42	24.20	23.31	3.80	1.45	-0.46
339	2021-10-20	23.53	0.49	-2.04	9,660,607	24.09	24.22	23.24	4.07	-2.32	-0.47
338	2021-10-19	24.02	0.14	-0.58	12,165,209	24.16	24.26	23.47	3.27	-0.58	0.29
337	2021-10-18	24.16	0.73	3.12	26,714,335	22.90	25.27	22.66	11.40	5.50	0.00
336	2021-10-15	23.43	0.31	-1.31	7,460,735	23.98	24.01	23.32	2.88	-2.29	-2.26
335	2021-10-14	23.74	0.25	1.06	8,703,671	23.88	24.02	23.38	2.68	-0.59	1.01
334	2021-10-13	23.49	0.24	1.03	11,270,013	23.23	23.56	22.36	5.17	1.12	1.66
333	2021-10-12	23.25	1.28	5.83	15,412,541	22.03	23.49	21.93	7.08	5.54	-0.09
332	2021-10-11	21.97	0.31	1.43	9,674,094	21.82	22.50	21.60	4.12	0.69	0.27
331	2021-10-08	21.66	1.43	7.07	19,823,866	20.33	22.18	20.19	9.79	6.54	0.74
330	2021-10-07	20.23	0.51	2.59	14,774,308	20.09	20.47	19.89	2.89	0.70	0.49
329	2021-10-06	19.72	0.50	2.60	7,565,579	19.06	19.88	18.86	5.35	3.46	1.88
328	2021-10-05	19.22	0.23	1.21	8,749,156	19.03	19.80	18.81	5.20	1.00	-0.83
327	2021-10-04	18.99	1.55	-7.55	13,568,168	20.22	20.57	18.78	8.85	-6.08	0.21
326	2021-10-01	20.54	0.01	0.05	7,759,615	20.65	20.87	19.86	4.89	-0.53	-1.56
325	2021-09-30	20.53	0.57	2.86	8,012,151	20.14	20.60	19.72	4.37	1.94	0.58
324	2021-09-29	19.96	0.09	-0.45	9,336,809	20.25	20.45	19.81	3.16	-1.43	0.90
323	2021-09-28	20.05	0.95	-4.52	15,711,656	20.67	20.78	19.93	4.11	-3.00	1.00
322	2021-09-27	21.00	0.65	3.19	8,851,727	19.95	21.00	19.77	6.17	5.26	-1.57
321	2021-09-24	20.35	0.36	1.80	9,245,165	19.91	20.47	19.55	4.62	2.21	-1.97
320	2021-09-23	19.99	0.53	2.72	15,551,208	19.75	20.01	19.20	4.10	1.22	-0.40
319	2021-09-22	19.46	0.13	0.67	18,055,226	19.28	19.79	18.72	5.55	0.93	1.49
318	2021-09-21	19.33	0.88	4.77	17,157,107	18.52	19.40	18.52	4.75	4.37	-0.26
317	2021-09-20	18.45	0.12	0.65	16,723,992	17.43	18.63	17.40	7.06	5.85	0.38
316	2021-09-17	18.33	0.45	2.52	16,516,885	17.92	18.38	17.70	3.79	2.29	-4.91
315	2021-09-16	17.88	0.88	5.18	10,452,352	17.21	17.94	17.05	5.17	3.89	0.22
314	2021-09-15	17.00	0.10	0.59	9,562,366	16.88	17.14	16.70	2.61	0.71	1.24
313	2021-09-14	16.90	0.86	-4.84	30,776,079	16.82	17.38	16.76	3.69	0.48	-0.12
312	2021-09-13	17.76	0.99	-5.28	11,326,228	18.89	18.89	17.57	6.99	-5.98	-5.29
311	2021-09-10	18.75	0.19	-1.00	5,054,624	19.01	19.34	18.72	3.26	-1.37	0.75
310	2021-09-09	18.94	0.20	1.07	6,395,858	18.70	19.26	18.65	3.26	1.28	0.37
309	2021-09-08	18.74	0.96	-4.87	12,647,183	19.24	19.49	18.43	5.51	-2.60	-0.21
308	2021-09-07	19.70	0.52	2.71	11,688,550	19.35	19.94	19.26	3.51	1.81	-2.34
307	2021-09-03	19.18	0.61	3.28	8,862,979	18.67	19.26	18.44	4.39	2.73	0.89
306	2021-09-02	18.57	0.15	0.81	8,655,703	18.55	18.90	18.18	3.88	0.11	0.54
305	2021-09-01	18.42	0.69	3.89	10,269,289	17.78	18.49	17.75	4.16	3.60	0.71
304	2021-08-31	17.73	0.17	0.97	8,112,417	17.60	18.01	17.32	3.92	0.74	0.28
303	2021-08-30	17.56	0.23	1.33	6,990,778	17.39	17.68	16.95	4.20	0.98	0.23
302	2021-08-27	17.33	0.62	3.71	5,929,315	16.84	17.41	16.73	4.04	2.91	0.35
301	2021-08-26	16.71	0.57	-3.30	7,940,442	17.15	17.80	16.67	6.59	-2.57	0.78
300	2021-08-25	17.28	0.01	0.06	10,248,583	17.00	17.34	16.71	3.71	1.65	-0.75
299	2021-08-24	17.27	0.94	5.76	12,546,468	16.52	17.32	16.49	5.02	4.54	-1.56
298	2021-08-23	16.33	0.92	5.97	14,052,723	15.50	16.40	15.34	6.84	5.35	1.16
297	2021-08-20	15.41	0.49	3.28	15,108,407	14.78	15.44	14.73	4.80	4.26	0.58
296	2021-08-19	14.92	0.45	3.11	24,727,555	14.20	15.10	13.81	9.08	5.07	-0.94
295	2021-08-18	14.47	0.33	-2.23	24,485,914	14.54	14.81	14.43	2.61	-0.48	-1.87
294	2021-08-17	14.80	1.51	-9.26	23,993,240	15.53	15.67	14.67	6.44	-4.70	-1.76
293	2021-08-16	16.31	1.24	-7.07	11,080,577	17.06	17.31	16.18	6.62	-4.40	-4.78
292	2021-08-13	17.55	0.43	-2.39	18,936,693	17.56	18.45	17.26	6.78	-0.06	-2.79
291	2021-08-12	17.98	3.48	24.00	60,526,433	16.99	18.47	15.88	15.24	5.83	-2.34
290	2021-08-11	14.50	0.35	-2.36	16,453,035	15.00	15.11	14.28	5.53	-3.33	17.17
289	2021-08-10	14.85	0.15	-1.00	5,353,863	15.07	15.14	14.61	3.52	-1.46	1.01
288	2021-08-09	15.00	0.57	3.95	5,804,697	14.43	15.35	14.14	8.39	3.95	0.47
287	2021-08-06	14.43	0.03	0.21	3,607,349	14.56	14.78	14.28	3.43	-0.89	0.00
286	2021-08-05	14.40	0.11	-0.76	5,457,756	14.43	14.61	14.02	4.09	-0.21	1.11
285	2021-08-04	14.51	0.34	2.40	5,249,872	14.17	14.61	14.13	3.39	2.40	-0.55
284	2021-08-03	14.17	0.79	-5.28	5,207,854	14.98	15.00	14.11	5.94	-5.41	0.00
283	2021-08-02	14.96	0.14	0.94	4,467,458	15.07	15.09	14.66	2.85	-0.73	0.13
282	2021-07-30	14.82	0.15	-1.00	4,573,226	14.80	15.04	14.62	2.84	0.14	1.69
281	2021-07-29	14.97	0.28	-1.84	7,456,027	15.46	15.46	14.91	3.56	-3.17	-1.14
280	2021-07-28	15.25	0.95	6.64	8,861,431	14.34	15.33	14.28	7.32	6.35	1.38
279	2021-07-27	14.30	0.13	0.92	7,974,938	14.12	14.43	13.64	5.59	1.27	0.28
278	2021-07-26	14.17	0.23	-1.60	5,759,191	14.18	14.59	13.94	4.58	-0.07	-0.35
277	2021-07-23	14.40	0.12	-0.83	5,859,327	14.42	14.45	13.90	3.81	-0.14	-1.53
276	2021-07-22	14.52	0.40	-2.68	7,712,025	14.90	14.99	14.30	4.63	-2.55	-0.69
275	2021-07-21	14.92	0.32	2.19	7,691,112	14.55	15.17	14.45	4.95	2.54	-0.13
274	2021-07-20	14.60	0.41	2.89	8,623,238	14.30	14.84	13.87	6.78	2.10	-0.34
273	2021-07-19	14.19	0.23	-1.60	8,456,191	14.02	14.43	13.72	5.06	1.21	0.78
272	2021-07-16	14.42	0.54	-3.61	8,378,965	15.00	15.01	14.25	5.07	-3.87	-2.77
271	2021-07-15	14.96	0.20	-1.32	8,013,554	15.37	15.48	14.58	5.86	-2.67	0.27
270	2021-07-14	15.16	0.54	-3.44	7,050,112	15.76	15.83	14.93	5.71	-3.81	1.39
269	2021-07-13	15.70	0.78	-4.73	6,414,423	16.25	16.46	15.67	4.86	-3.38	0.38
268	2021-07-12	16.48	0.46	2.87	5,630,267	16.07	16.68	16.07	3.80	2.55	-1.40
267	2021-07-09	16.02	0.21	1.33	6,179,540	15.99	16.38	15.53	5.32	0.19	0.31
266	2021-07-08	15.81	0.22	-1.37	8,113,728	15.62	16.02	15.13	5.70	1.22	1.14
265	2021-07-07	16.03	1.05	-6.15	11,600,071	17.15	17.24	15.93	7.64	-6.53	-2.56
264	2021-07-06	17.08	0.23	1.36	8,305,162	17.00	17.34	16.86	2.82	0.47	0.41
263	2021-07-02	16.85	0.24	-1.40	7,049,870	17.19	17.38	16.79	3.43	-1.98	0.89
262	2021-07-01	17.09	0.64	-3.61	10,588,114	17.91	17.95	17.06	4.97	-4.58	0.59
261	2021-06-30	17.73	0.38	2.19	7,646,096	17.37	17.90	17.23	3.86	2.07	1.02
260	2021-06-29	17.35	0.51	-2.86	8,850,918	17.98	18.00	17.30	3.89	-3.50	0.12
259	2021-06-28	17.86	0.75	4.38	10,791,242	17.18	17.96	16.93	6.00	3.96	0.67
258	2021-06-25	17.11	0.01	0.06	32,143,112	17.17	17.55	16.60	5.53	-0.35	0.41
257	2021-06-24	17.10	0.11	-0.64	10,744,010	17.22	17.53	17.00	3.08	-0.70	0.41
256	2021-06-23	17.21	0.57	3.43	13,880,384	16.63	17.37	16.59	4.69	3.49	0.06
255	2021-06-22	16.64	0.19	1.16	12,010,854	16.40	16.82	16.25	3.48	1.46	-0.06
254	2021-06-21	16.45	0.26	-1.56	11,559,405	16.72	16.80	16.24	3.35	-1.61	-0.30
253	2021-06-18	16.71	0.12	-0.71	19,993,582	16.62	16.96	16.30	3.97	0.54	0.06
252	2021-06-17	16.83	0.18	1.08	20,824,122	16.20	17.14	16.00	7.04	3.89	-1.25
251	2021-06-16	16.65	0.25	1.52	9,952,039	16.41	17.02	16.16	5.24	1.46	-2.70
250	2021-06-15	16.40	0.83	-4.82	8,972,206	17.44	17.57	16.26	7.51	-5.96	0.06
249	2021-06-14	17.23	0.03	0.17	7,432,311	17.51	17.82	17.04	4.45	-1.60	1.22
248	2021-06-11	17.20	0.09	-0.52	5,703,183	17.41	17.55	16.98	3.27	-1.21	1.80
247	2021-06-10	17.29	0.29	-1.65	9,201,587	17.53	17.77	16.73	5.93	-1.37	0.69
246	2021-06-09	17.58	0.29	-1.62	12,745,510	18.26	18.68	17.53	6.30	-3.72	-0.28
245	2021-06-08	17.87	1.05	6.24	18,755,538	16.81	18.33	16.40	11.48	6.31	2.18
244	2021-06-07	16.82	0.45	2.75	7,979,667	16.48	17.00	15.88	6.80	2.06	-0.06
243	2021-06-04	16.37	0.07	0.43	6,835,912	16.30	16.70	16.12	3.56	0.43	0.67
242	2021-06-03	16.30	0.05	-0.31	11,701,009	16.00	16.89	15.60	8.06	1.88	0.00
241	2021-06-02	16.35	1.12	7.35	13,389,374	15.32	16.59	14.93	10.84	6.72	-2.14
240	2021-06-01	15.23	0.43	-2.75	9,410,498	15.73	15.98	14.97	6.42	-3.18	0.59
239	2021-05-28	15.66	0.21	-1.32	7,547,840	15.98	16.35	15.56	4.94	-2.00	0.45
238	2021-05-27	15.87	0.17	1.08	15,273,780	16.08	16.08	15.16	5.72	-1.31	0.69
237	2021-05-26	15.70	0.95	6.44	11,913,297	14.81	16.05	14.74	8.85	6.01	2.42
236	2021-05-25	14.75	0.42	-2.77	12,221,999	15.20	15.57	14.70	5.72	-2.96	0.41
235	2021-05-24	15.17	0.05	0.33	11,088,474	15.12	15.55	14.83	4.76	0.33	0.20
234	2021-05-21	15.12	0.00	0.00	8,672,920	15.41	15.58	14.98	3.89	-1.88	0.00
233	2021-05-20	15.12	0.53	3.63	14,840,275	14.76	15.22	14.48	5.01	2.44	1.92
232	2021-05-19	14.59	0.88	-5.69	12,242,249	14.75	15.24	14.48	5.15	-1.08	1.17
231	2021-05-18	15.47	0.11	0.72	12,958,270	15.03	15.98	14.47	10.05	2.93	-4.65
230	2021-05-17	15.36	0.24	1.59	8,293,833	14.81	15.43	14.47	6.48	3.71	-2.15
229	2021-05-14	15.12	0.97	6.86	9,585,097	14.53	15.19	14.33	5.92	4.06	-2.05
228	2021-05-13	14.15	1.03	-6.79	21,149,913	15.79	15.80	13.44	14.95	-10.39	2.69
227	2021-05-12	15.18	2.27	-13.01	27,465,372	17.19	17.25	14.91	13.61	-11.69	4.02
226	2021-05-11	17.45	0.68	4.05	14,218,620	15.10	17.48	15.10	15.76	15.56	-1.49
225	2021-05-10	16.77	1.93	-10.32	13,106,133	18.70	18.70	16.50	11.76	-10.32	-9.96
224	2021-05-07	18.70	0.89	5.00	7,247,320	18.12	19.23	18.07	6.40	3.20	0.00
223	2021-05-06	17.81	1.11	-5.87	10,399,260	18.55	18.71	17.50	6.52	-3.99	1.74
222	2021-05-05	18.92	0.40	-2.07	6,397,340	19.54	20.19	18.71	7.57	-3.17	-1.96
221	2021-05-04	19.32	0.27	-1.38	8,267,340	19.03	19.42	18.02	7.36	1.52	1.14
220	2021-05-03	19.59	0.68	-3.35	7,081,150	20.31	20.55	19.23	6.50	-3.55	-2.86
219	2021-04-30	20.27	0.56	-2.69	5,123,387	20.21	21.06	20.03	5.10	0.30	0.20
218	2021-04-29	20.83	1.13	-5.15	9,070,490	22.05	22.20	20.36	8.34	-5.53	-2.98
217	2021-04-28	21.96	0.43	2.00	5,212,947	21.12	22.15	20.90	5.92	3.98	0.41
216	2021-04-27	21.53	0.07	-0.32	11,622,093	21.46	22.65	20.49	10.07	0.33	-1.90
215	2021-04-26	21.60	2.06	10.54	15,256,290	19.58	21.62	19.23	12.21	10.32	-0.65
214	2021-04-23	19.54	0.85	4.55	8,644,207	18.73	19.69	18.31	7.37	4.32	0.20
213	2021-04-22	18.69	0.38	2.08	14,603,748	18.85	19.20	18.02	6.26	-0.85	0.21
212	2021-04-21	18.31	1.87	11.37	20,819,087	16.25	18.55	16.00	15.69	12.68	2.95
211	2021-04-20	16.44	0.96	-5.52	24,596,224	17.23	17.31	15.89	8.24	-4.59	-1.16
210	2021-04-19	17.40	0.99	-5.38	30,762,380	18.28	18.42	17.11	7.17	-4.81	-0.98
209	2021-04-16	18.39	1.36	-6.89	16,427,216	20.24	20.70	19.28	7.02	-9.14	-0.60
208	2021-04-15	19.75	0.25	-1.25	8,321,508	20.24	20.70	19.28	7.02	-2.42	2.48
207	2021-04-14	20.00	0.60	-2.91	8,946,808	20.81	21.08	19.93	5.53	-3.89	1.20
206	2021-04-13	20.60	1.19	6.13	6,986,248	19.66	20.61	19.60	5.14	4.78	1.02
205	2021-04-12	19.41	1.10	-5.36	9,654,176	20.25	20.24	19.05	5.88	-4.15	1.29
204	2021-04-09	20.51	0.31	1.53	4,791,768	20.27	20.82	20.05	3.80	1.18	-1.27
203	2021-04-08	20.20	0.45	-2.18	7,818,242	20.86	20.87	19.95	4.41	-3.16	0.35
202	2021-04-07	20.65	1.19	-5.45	6,824,453	22.03	22.28	20.46	8.26	-6.26	1.02
201	2021-04-06	21.84	0.92	4.40	8,017,432	20.60	22.25	20.30	9.47	6.02	0.87
200	2021-04-05	20.92	0.83	-3.82	7,874,441	22.24	22.33	20.51	8.18	-5.94	-1.53
199	2021-04-01	21.75	0.56	2.64	6,586,875	22.02	22.79	21.42	6.22	-1.23	2.25
198	2021-03-31	21.19	0.67	3.27	7,893,187	21.23	21.57	20.50	5.04	-0.19	3.92
197	2021-03-30	20.52	0.07	0.34	10,116,819	20.24	20.53	19.26	6.27	1.38	3.46
196	2021-03-29	20.45	1.63	-7.38	9,509,234	21.89	22.47	20.35	9.68	-6.58	-1.03
195	2021-03-26	22.08	0.96	-4.17	8,172,393	23.32	23.39	20.90	10.68	-5.32	-0.86
194	2021-03-25	23.04	0.53	2.35	13,458,293	21.37	23.22	20.60	12.26	7.81	1.22
193	2021-03-24	22.51	3.11	-12.14	9,244,029	25.78	25.85	22.36	13.54	-12.68	-5.06
192	2021-03-23	25.62	2.28	-8.17	2,964,943	27.30	27.50	25.10	8.79	-6.15	0.62
191	2021-03-22	27.90	0.37	1.34	9,816,264	27.69	28.09	27.03	3.83	0.76	-2.15
190	2021-03-19	27.53	0.72	2.69	32,900,823	26.38	28.50	26.43	7.85	4.36	0.58
189	2021-03-18	26.81	1.49	-5.27	14,055,966	27.78	28.30	26.15	7.74	-3.49	-1.60
188	2021-03-17	28.30	0.92	3.36	14,675,219	25.50	28.36	25.25	12.20	10.98	-1.84
187	2021-03-16	27.38	1.43	-4.96	12,390,810	28.65	30.04	26.45	12.53	-4.43	-6.87
186	2021-03-15	28.81	1.76	6.51	9,943,549	26.98	29.15	26.91	8.30	6.78	-0.56
185	2021-03-12	27.05	0.73	2.77	7,782,150	24.97	27.14	24.60	10.17	8.33	-0.26
184	2021-03-11	26.32	2.63	11.10	9,381,139	24.36	27.21	24.36	11.70	8.05	-5.13
183	2021-03-10	23.69	2.05	9.47	8,063,400	22.52	24.14	22.29	8.21	5.20	2.83
182	2021-03-09	21.64	1.58	7.88	10,149,587	20.90	22.29	20.66	7.80	3.54	4.07
181	2021-03-08	20.06	1.93	-8.78	12,852,627	21.39	22.66	19.89	12.95	-6.22	4.19
180	2021-03-05	21.99	2.40	-9.84	38,052,200	23.64	24.00	17.01	29.57	-6.98	-2.73
179	2021-03-04	24.39	4.46	-15.46	17,232,445	28.02	28.73	23.28	19.45	-12.96	-3.08

OPEN Investment Calculator

This calculator shows the potential of OPEN stock.
Just pick a start date, end date and click Calculate.

Ticker:

OPEN

Date start:

2020-06-18 open

Date end:

2023-02-23 close

Duration:

2 years 250 days

Trading days:

677

There are no history of "OPEN" dividends

BUY

Your initial investment on 2020-06-18 open

1,000.00

Shares bought: 93.02

Stock price: 10.75

SELL

Value on 2023-02-23 close

169.30

NET: -830.70

ROI: -83.07% (0.17x)

Annualised: -48.39% (0.52x)

Stock price: 1.82

Duration: 2 years 250 days

Trading days: 677

HIGHEST VALUE

Value on 2021-02-11

3,648.37

NET: +2,648.37

ROI: +264.84% (3.65x)

Annualised: +627.85% (7.28x)

Stock price: 39.22

Duration: 238 days

Trading days: 164

LOWEST VALUE

Value on 2022-12-27

85.58

NET: -914.42

Max drawdown: -91.44% (0.09x)

Annualised: -62.21% (0.38x)

Stock price: 0.92

Duration: 2 years 192 days

Trading days: 638

OPEN Monthly statistics

This section shows monthly performance of OPEN stock.
There are 33 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	3.05 2023-02-02	1.73 2023-02-23	2.19 2023-02-01	1.82 2023-02-23	-16.89	39.27	-21.00
2023 January	20	2.22 2023-01-31	1.03 2023-01-06	1.18 2023-01-03	2.19 2023-01-31	85.59	88.14	-12.71
2022 December	21	1.96 2022-12-01	0.92 2022-12-27	1.88 2022-12-01	1.16 2022-12-30	-38.30	4.26	-51.06
2022 November	21	2.78 2022-11-01	1.46 2022-11-08	2.69 2022-11-01	1.85 2022-11-30	-31.23	3.35	-45.72
2022 October	21	3.50 2022-10-04	2.26 2022-10-21	3.15 2022-10-03	2.59 2022-10-31	-17.78	11.11	-28.25
2022 September	21	5.07 2022-09-12	2.85 2022-09-23	4.28 2022-09-01	3.11 2022-09-30	-27.34	18.46	-33.41
2022 August	23	6.39 2022-08-12	4.33 2022-08-31	4.94 2022-08-01	4.33 2022-08-31	-12.35	29.35	-12.35
2022 July	20	5.85 2022-07-20	4.44 2022-07-27	4.71 2022-07-01	4.91 2022-07-29	4.25	24.20	-5.73
2022 June	21	8.08 2022-06-02	4.30 2022-06-16	7.23 2022-06-01	4.71 2022-06-30	-34.85	11.76	-40.53
2022 May	21	8.21 2022-05-04	5.15 2022-05-12	6.90 2022-05-02	7.23 2022-05-31	4.78	18.99	-25.36
2022 April	21	9.21 2022-04-04	6.52 2022-04-28	8.76 2022-04-01	6.99 2022-04-29	-20.21	5.14	-25.57
2022 March	23	10.05 2022-03-29	6.16 2022-03-08	8.38 2022-03-01	8.65 2022-03-31	3.22	19.93	-26.49
2022 February	20	11.39 2022-02-15	7.77 2022-02-25	10.17 2022-02-01	8.35 2022-02-28	-17.90	12.00	-23.60
2022 January	20	15.24 2022-01-03	8.14 2022-01-24	14.85 2022-01-03	9.93 2022-01-31	-33.13	2.63	-45.19
2021 December	22	16.14 2021-12-01	12.65 2021-12-17	16.00 2021-12-01	14.61 2021-12-31	-8.69	0.88	-20.94
2021 November	21	25.33 2021-11-01	15.31 2021-11-30	23.80 2021-11-01	15.84 2021-11-30	-33.45	6.43	-35.67
2021 October	21	25.27 2021-10-18	18.78 2021-10-04	20.65 2021-10-01	23.71 2021-10-29	14.82	22.37	-9.06
2021 September	21	21.00 2021-09-27	16.70 2021-09-15	17.78 2021-09-01	20.53 2021-09-30	15.47	18.11	-6.07
2021 August	22	18.47 2021-08-12	13.81 2021-08-19	15.07 2021-08-02	17.73 2021-08-31	17.65	22.56	-8.36
2021 July	21	17.95 2021-07-01	13.64 2021-07-27	17.91 2021-07-01	14.82 2021-07-30	-17.25	0.22	-23.84
2021 June	22	18.68 2021-06-09	14.93 2021-06-02	15.73 2021-06-01	17.73 2021-06-30	12.71	18.75	-5.09
2021 May	20	20.55 2021-05-03	13.44 2021-05-13	20.31 2021-05-03	15.66 2021-05-28	-22.90	1.18	-33.83
2021 April	21	22.79 2021-04-01	15.89 2021-04-20	22.02 2021-04-01	20.27 2021-04-30	-7.95	3.50	-27.84
2021 March	23	32.25 2021-03-02	17.01 2021-03-05	29.43 2021-03-01	21.19 2021-03-31	-28.00	9.58	-42.20
2021 February	19	39.22 2021-02-11	25.10 2021-02-23	26.20 2021-02-01	28.02 2021-02-26	6.95	49.69	-4.20
2021 January	19	31.50 2021-01-21	21.41 2021-01-04	22.81 2021-01-04	26.12 2021-01-29	14.51	38.10	-6.14
2020 December	22	32.39 2020-12-22	19.01 2020-12-02	23.00 2020-12-01	22.73 2020-12-31	-1.17	40.83	-17.35
2020 November	20	23.90 2020-11-30	15.35 2020-11-02	16.46 2020-11-02	22.54 2020-11-30	36.94	45.20	-6.74
2020 October	22	27.00 2020-10-15	16.02 2020-10-30	19.08 2020-10-01	16.44 2020-10-30	-13.84	41.51	-16.04
2020 September	21	19.47 2020-09-30	10.75 2020-09-01	10.81 2020-09-01	18.99 2020-09-30	75.67	80.11	-0.56
2020 August	21	11.19 2020-08-10	10.55 2020-08-27	11.13 2020-08-03	10.73 2020-08-31	-3.59	0.54	-5.21
2020 July	22	12.45 2020-07-21	10.80 2020-07-31	11.75 2020-07-01	10.85 2020-07-31	-7.66	5.96	-8.09
2020 June	9	12.83 2020-06-22	10.70 2020-06-18	10.75 2020-06-18	11.75 2020-06-30	9.30	19.35	-0.47

OPEN Dividends

This table shows historical dividends paid by OPEN.

There are no OPEN dividends to display.

OPEN Stock Splits

This table shows OPEN stock splits.

There are no OPEN stock splits to display.

OPEN Basic Information

Ticker, symbol:

OPEN
Full title:

Opendoor Technologies Inc
First trading day:

2020-06-18
Last trading day:

2023-02-23
Total trading days:

678
Last close price:

1.82 (+0.98%)
Market cap:

14.61B
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Real Estate
OPEN CEO:

Mr. Chung-Wei Wu
Full-time employees:

1,035
Address:

405 Howard Street
San Francisco
CA
Description:

Opendoor Technologies Inc. operates a digital platform for residential real estate in the United States. Its platform enables consumers to buy and sell a home online. The company was founded in 2014 and is headquartered in San Francisco, California.
Website:

http://www.opendoor.com
Phone number:

888 352 7075

Best intraday sessions of OPEN

This table shows top 100 best intraday sessions of OPEN.

Position	Date	Percentage
1	2022-02-24	26.21
2	2022-08-05	20.42
3	2022-11-23	16.27
4	2022-05-12	16.14
5	2021-05-11	15.56
6	2022-06-02	14.92
7	2023-01-27	14.69
8	2022-10-25	14.29
9	2022-05-13	13.77
10	2022-03-22	13.43
11	2020-09-15	12.93
12	2021-04-21	12.68
13	2023-01-12	12.41
14	2022-11-10	12.35
15	2023-01-11	11.81
16	2022-05-27	11.79
17	2021-11-04	11.56
18	2020-12-14	11.46
19	2022-01-31	11.20
20	2021-02-09	10.99
21	2021-03-17	10.98
22	2022-12-12	10.69
23	2020-11-25	10.43
24	2021-04-26	10.32
25	2020-12-17	10.30
26	2022-06-23	10.25
27	2023-02-01	9.59
28	2022-03-17	9.27
29	2022-05-02	8.99
30	2022-11-11	8.90
31	2022-09-23	8.87
32	2022-04-11	8.80
33	2020-11-06	8.76
34	2022-03-29	8.72
35	2022-03-09	8.72
36	2020-12-07	8.71
37	2020-10-09	8.64
38	2022-04-13	8.55
39	2022-07-05	8.53
40	2021-12-17	8.50
41	2022-07-01	8.49
42	2022-03-15	8.45
43	2022-11-25	8.38
44	2022-02-15	8.35
45	2021-03-12	8.33
46	2021-01-19	8.31
47	2023-01-04	8.18
48	2021-02-24	8.14
49	2023-01-23	8.07
50	2021-03-11	8.05
51	2023-02-14	8.00
52	2022-09-28	7.94
53	2021-03-25	7.81
54	2020-10-20	7.73
55	2020-09-29	7.27
56	2022-12-28	7.14
57	2022-06-24	6.99
58	2022-07-19	6.96
59	2021-12-06	6.87
60	2022-06-17	6.86
61	2023-02-15	6.85
62	2021-03-15	6.78
63	2022-08-03	6.76
64	2022-04-25	6.72
65	2021-06-02	6.72
66	2021-01-05	6.67
67	2020-10-14	6.65
68	2022-03-16	6.62
69	2022-12-29	6.60
70	2021-10-08	6.54
71	2021-07-28	6.35
72	2022-04-04	6.34
73	2023-01-31	6.31
74	2021-06-08	6.31
75	2021-01-12	6.25
76	2020-11-04	6.25
77	2020-09-24	6.22
78	2020-12-02	6.15
79	2022-10-20	6.09
80	2021-04-06	6.02
81	2021-05-26	6.01
82	2021-09-20	5.85
83	2021-08-12	5.83
84	2022-07-07	5.81
85	2022-09-07	5.76
86	2022-11-30	5.71
87	2022-09-09	5.63
88	2022-02-09	5.63
89	2020-09-22	5.60
90	2022-05-25	5.59
91	2021-10-12	5.54
92	2021-10-18	5.50
93	2021-08-23	5.35
94	2022-02-01	5.31
95	2022-03-08	5.27
96	2020-09-04	5.26
97	2021-09-27	5.26
98	2021-01-04	5.26
99	2020-10-13	5.20
100	2021-03-10	5.20

Worst intraday sessions of OPEN

This table shows the worst 100 intraday sessions of OPEN.

Position	Date	Percentage
1	2022-11-07	-15.94
2	2022-05-06	-15.70
3	2021-11-02	-15.28
4	2022-11-04	-15.13
5	2022-03-04	-14.21
6	2023-02-09	-13.92
7	2022-02-25	-12.99
8	2021-03-04	-12.96
9	2021-03-24	-12.68
10	2020-12-01	-12.43
11	2022-06-10	-11.90
12	2022-12-06	-11.88
13	2022-11-14	-11.79
14	2021-05-12	-11.69
15	2022-12-21	-11.63
16	2020-10-22	-11.60
17	2022-10-14	-11.55
18	2020-10-06	-11.19
19	2022-02-23	-10.57
20	2022-12-05	-10.47
21	2022-04-21	-10.39
22	2021-05-13	-10.39
23	2022-11-28	-10.34
24	2022-03-03	-10.33
25	2021-05-10	-10.32
26	2023-01-18	-10.00
27	2022-06-16	-10.00
28	2022-06-09	-9.84
29	2020-12-28	-9.72
30	2022-05-05	-9.61
31	2021-12-01	-9.56
32	2022-11-01	-9.29
33	2022-01-05	-9.15
34	2021-04-16	-9.14
35	2022-09-21	-8.96
36	2022-03-11	-8.78
37	2020-12-16	-8.58
38	2022-11-18	-8.51
39	2020-09-23	-8.51
40	2022-05-09	-8.40
41	2022-11-08	-8.38
42	2021-02-16	-8.29
43	2021-11-23	-8.19
44	2022-12-16	-8.03
45	2022-10-11	-7.85
46	2020-10-19	-7.82
47	2021-11-22	-7.65
48	2022-08-17	-7.62
49	2020-10-16	-7.62
50	2020-12-22	-7.57
51	2022-08-04	-7.48
52	2022-05-11	-7.24
53	2022-06-06	-7.24
54	2022-12-07	-7.19
55	2021-03-03	-7.15
56	2022-06-13	-7.04
57	2022-07-22	-7.01
58	2021-03-05	-6.98
59	2020-09-18	-6.95
60	2022-04-05	-6.91
61	2022-07-11	-6.91
62	2023-02-16	-6.90
63	2022-06-29	-6.82
64	2023-01-03	-6.78
65	2022-12-13	-6.71
66	2022-01-04	-6.70
67	2021-03-29	-6.58
68	2022-03-07	-6.58
69	2021-11-10	-6.56
70	2022-05-18	-6.55
71	2021-07-07	-6.53
72	2022-05-24	-6.53
73	2020-12-23	-6.52
74	2022-03-31	-6.49
75	2022-04-06	-6.42
76	2022-06-28	-6.39
77	2023-01-24	-6.32
78	2021-04-07	-6.26
79	2021-03-08	-6.22
80	2022-11-09	-6.21
81	2022-01-26	-6.18
82	2021-11-05	-6.18
83	2021-03-23	-6.15
84	2021-10-04	-6.08
85	2021-09-13	-5.98
86	2022-10-06	-5.97
87	2021-06-15	-5.96
88	2021-04-05	-5.94
89	2021-11-09	-5.91
90	2023-02-08	-5.91
91	2022-09-22	-5.88
92	2022-04-22	-5.84
93	2022-09-20	-5.82
94	2020-12-31	-5.72
95	2022-10-19	-5.71
96	2022-04-20	-5.66
97	2022-05-10	-5.64
98	2023-02-21	-5.64
99	2022-10-24	-5.60
100	2020-11-09	-5.57

Best after-hours sessions of OPEN

This table shows top 100 best after-hours sessions of OPEN.

Position	Date	Percentage
1	2021-11-10	20.65
2	2020-09-14	19.16
3	2021-08-11	17.17
4	2022-12-12	13.10
5	2020-10-09	12.85
6	2022-11-09	12.58
7	2023-02-01	11.67
8	2022-05-05	11.33
9	2020-11-25	9.69
10	2022-11-14	9.09
11	2020-12-04	8.63
12	2020-11-27	7.80
13	2020-12-18	6.68
14	2021-02-09	6.37
15	2023-02-08	6.28
16	2023-01-25	6.21
17	2020-09-10	6.20
18	2022-08-09	5.71
19	2020-06-18	5.56
20	2021-01-06	5.48
21	2022-06-21	5.25
22	2022-10-17	5.24
23	2022-10-03	5.10
24	2021-02-26	5.03
25	2020-10-26	5.01
26	2020-10-07	4.84
27	2022-06-16	4.63
28	2020-09-28	4.55
29	2020-09-18	4.45
30	2021-02-05	4.32
31	2021-03-08	4.19
32	2020-10-02	4.18
33	2021-02-18	4.11
34	2020-10-08	4.10
35	2021-03-09	4.07
36	2023-01-17	4.05
37	2020-10-06	4.04
38	2021-05-12	4.02
39	2020-12-11	4.01
40	2020-12-16	3.97
41	2021-03-31	3.92
42	2022-12-05	3.90
43	2022-10-31	3.86
44	2020-11-04	3.85
45	2022-06-17	3.73
46	2021-02-10	3.65
47	2020-10-15	3.64
48	2023-01-13	3.61
49	2020-09-21	3.52
50	2020-06-29	3.51
51	2022-05-09	3.50
52	2023-01-06	3.48
53	2021-03-30	3.46
54	2022-03-04	3.40
55	2022-03-01	3.40
56	2022-08-10	3.37
57	2023-01-19	3.36
58	2023-01-09	3.33
59	2022-09-26	3.27
60	2020-07-24	3.27
61	2021-02-12	3.24
62	2021-02-01	3.24
63	2020-09-25	3.23
64	2021-12-06	3.21
65	2020-09-29	3.20
66	2021-01-20	3.17
67	2021-01-19	3.16
68	2021-01-27	3.14
69	2020-10-13	3.11
70	2020-07-06	3.07
71	2022-01-11	3.03
72	2020-12-02	3.02
73	2021-04-21	2.95
74	2022-06-03	2.93
75	2020-11-02	2.89
76	2021-11-03	2.88
77	2022-11-07	2.87
78	2021-03-10	2.83
79	2022-07-26	2.80
80	2022-07-18	2.78
81	2022-02-14	2.76
82	2022-05-26	2.76
83	2020-11-03	2.76
84	2022-07-27	2.74
85	2023-02-22	2.70
86	2022-03-15	2.69
87	2022-08-30	2.69
88	2021-05-13	2.69
89	2020-12-21	2.66
90	2021-02-08	2.64
91	2021-01-25	2.60
92	2020-07-31	2.58
93	2022-01-25	2.56
94	2020-06-22	2.55
95	2022-01-26	2.54
96	2022-11-04	2.48
97	2021-04-15	2.48
98	2020-12-07	2.46
99	2022-04-20	2.45
100	2021-05-26	2.42

Worst after-hours sessions of OPEN

This table shows the worst 100 after-hours sessions of OPEN.

Position	Date	Percentage
1	2022-02-24	-11.66
2	2021-05-10	-9.96
3	2020-09-15	-8.43
4	2022-12-21	-7.89
5	2023-02-02	-7.53
6	2021-03-16	-6.87
7	2022-09-12	-6.85
8	2021-02-22	-6.51
9	2022-06-15	-6.43
10	2022-10-12	-6.05
11	2022-01-21	-6.02
12	2022-02-23	-5.64
13	2021-02-04	-5.62
14	2021-09-13	-5.29
15	2022-06-10	-5.26
16	2021-03-11	-5.13
17	2021-03-24	-5.06
18	2020-10-14	-4.95
19	2023-01-18	-4.94
20	2021-09-17	-4.91
21	2023-02-09	-4.90
22	2021-11-24	-4.88
23	2020-10-23	-4.84
24	2021-08-16	-4.78
25	2020-12-09	-4.77
26	2021-05-18	-4.65
27	2022-02-02	-4.44
28	2021-02-11	-4.40
29	2020-10-01	-4.31
30	2022-12-01	-4.30
31	2021-12-17	-4.20
32	2021-01-26	-4.15
33	2022-08-18	-4.15
34	2022-02-09	-4.00
35	2022-12-13	-3.92
36	2020-12-01	-3.87
37	2023-02-03	-3.86
38	2022-06-02	-3.75
39	2021-02-02	-3.72
40	2022-11-16	-3.65
41	2022-09-22	-3.62
42	2022-08-08	-3.57
43	2022-10-04	-3.55
44	2022-01-14	-3.46
45	2023-01-04	-3.36
46	2022-10-06	-3.34
47	2022-01-24	-3.31
48	2022-12-14	-3.29
49	2022-06-09	-3.29
50	2020-12-14	-3.26
51	2022-07-12	-3.23
52	2021-03-04	-3.08
53	2023-01-12	-3.07
54	2022-05-18	-3.07
55	2023-02-17	-2.99
56	2022-08-16	-2.99
57	2022-04-05	-2.99
58	2021-04-29	-2.98
59	2022-01-18	-2.91
60	2021-03-03	-2.88
61	2021-05-03	-2.86
62	2022-09-15	-2.86
63	2021-12-13	-2.80
64	2021-08-13	-2.79
65	2023-02-16	-2.78
66	2021-07-16	-2.77
67	2021-03-05	-2.73
68	2021-06-16	-2.70
69	2022-07-13	-2.68
70	2022-05-23	-2.66
71	2022-09-28	-2.65
72	2022-10-28	-2.60
73	2022-09-19	-2.58
74	2021-11-15	-2.57
75	2022-10-25	-2.57
76	2021-07-07	-2.56
77	2022-04-25	-2.55
78	2022-05-17	-2.53
79	2021-02-19	-2.53
80	2022-08-03	-2.50
81	2022-07-07	-2.48
82	2023-01-27	-2.46
83	2023-01-24	-2.45
84	2022-02-04	-2.45
85	2022-11-15	-2.44
86	2022-08-26	-2.39
87	2022-05-06	-2.38
88	2021-09-07	-2.34
89	2021-08-12	-2.34
90	2022-03-16	-2.33
91	2021-10-15	-2.26
92	2021-01-21	-2.25
93	2022-03-29	-2.23
94	2021-05-17	-2.15
95	2021-03-22	-2.15
96	2021-06-02	-2.14
97	2022-12-15	-2.14
98	2022-08-19	-2.11
99	2020-10-28	-2.07
100	2022-01-04	-2.06

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:32:02

OPEN information

Full title

Opendoor Technologies Inc
First trading day

2020-06-18
Last trading day

2023-02-23
Total trading days

678
Last close price

1.82 (+0.98%)
Market cap

14.61B
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Real Estate
OPEN CEO

Mr. Chung-Wei Wu
Full-time employees

1,035
Address

405 Howard Street
San Francisco
CA
Website

http://www.opendoor.com
Phone number

888 352 7075
Description

Opendoor Technologies Inc. operates a digital platform for residential real estate in the United States. Its platform enables consumers to buy and sell a home online. The company was founded in 2014 and is headquartered in San Francisco, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

146 -- 6 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...