![OPEN Logo, Opendoor Technologies Inc Logo](/logos/O/P/OPEN.png)
OPEN stock analysis of June 25, 2021
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
17.11 close price
258 trading day
Pre-market
2021-06-24 close ⇢ 2021-06-25 open
+0.41%
- 2021-06-24 closed at 17.10
- 2021-06-25 opened at 17.17
Intraday
-0.35%
- opened at 17.17 ⇢ closed at 17.11
- highest at 17.55 ⇢ +2.21%
- lowest at 16.60 ⇢ -3.32%
- close-to-close ⇢ +0.06%
Post-market
2021-06-25 close ⇢ 2021-06-28 open
+0.41%
- 2021-06-25 closed at 17.11
- 2021-06-28 opened at 17.18
OPEN investment calculator
This calculator shows the potential of OPEN stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
OPEN
Duration:
1 year 243 days
Trading days:
420
SELL
Value on 2023-02-23 close
106.00
NET: -894.00
ROI: -89.40% (0.11x)
Annualised: -74.01% (0.26x)
Stock price: 1.82
Duration: 1 year 243 days
Trading days: 420
HIGHEST VALUE
Value on 2021-11-01
1,475.25
NET: +475.25
ROI: +47.52% (1.48x)
Annualised: +200.47% (3.00x)
Stock price: 25.33
Duration: 129 days
Trading days: 89
LOWEST VALUE
Value on 2022-12-27
53.58
NET: -946.42
Max drawdown: -94.64% (0.05x)
Annualised: -85.66% (0.14x)
Stock price: 0.92
Duration: 1 year 185 days
Trading days: 381
OPEN stock timeline
- June 25, 2021 was 258th OPEN trading day out of 678.
- If we count from the first OPEN trading day ( 2020-06-18 ) to the last one ( 2023-02-23 ), June 25, 2021 is at 38.05% of entire OPEN stock history.
- It means that there are at least 420 OPEN trading days after June 25, 2021.
- 2021-06-25 was 3 years 4 days OR 1099 days ago.
- June 25, 2021 was Friday of 25th week in 2021.
- 2021-06-25 was 121st trading day in 2021 ⬤ 19th trading day in 2021 June.
OPEN Dividends
We have no records that OPEN has paid any dividends in it's entire history.
OPEN stock splits
We have no data that OPEN has any stock splits in it's entire history.
OPEN Price Ranges
This section shows the current OPEN stock close price (17.11) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of OPEN
This section shows lows and highs of OPEN stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 3.05
| 1.73
| 2.19
| 1.82
| -16.89 | 39.27 | -21.00 |
2023 January | 20 | 2.22
| 1.03
| 1.18
| 2.19
| 85.59 | 88.14 | -12.71 |
2022 December | 21 | 1.96
| 0.92
| 1.88
| 1.16
| -38.30 | 4.26 | -51.06 |
2022 November | 21 | 2.78
| 1.46
| 2.69
| 1.85
| -31.23 | 3.35 | -45.72 |
2022 October | 21 | 3.50
| 2.26
| 3.15
| 2.59
| -17.78 | 11.11 | -28.25 |
2022 September | 21 | 5.07
| 2.85
| 4.28
| 3.11
| -27.34 | 18.46 | -33.41 |
2022 August | 23 | 6.39
| 4.33
| 4.94
| 4.33
| -12.35 | 29.35 | -12.35 |
2022 July | 20 | 5.85
| 4.44
| 4.71
| 4.91
| 4.25 | 24.20 | -5.73 |
2022 June | 21 | 8.08
| 4.30
| 7.23
| 4.71
| -34.85 | 11.76 | -40.53 |
2022 May | 21 | 8.21
| 5.15
| 6.90
| 7.23
| 4.78 | 18.99 | -25.36 |
2022 April | 21 | 9.21
| 6.52
| 8.76
| 6.99
| -20.21 | 5.14 | -25.57 |
2022 March | 23 | 10.05
| 6.16
| 8.38
| 8.65
| 3.22 | 19.93 | -26.49 |
2022 February | 20 | 11.39
| 7.77
| 10.17
| 8.35
| -17.90 | 12.00 | -23.60 |
2022 January | 20 | 15.24
| 8.14
| 14.85
| 9.93
| -33.13 | 2.63 | -45.19 |
2021 December | 22 | 16.14
| 12.65
| 16.00
| 14.61
| -8.69 | 0.88 | -20.94 |
2021 November | 21 | 25.33
| 15.31
| 23.80
| 15.84
| -33.45 | 6.43 | -35.67 |
2021 October | 21 | 25.27
| 18.78
| 20.65
| 23.71
| 14.82 | 22.37 | -9.06 |
2021 September | 21 | 21.00
| 16.70
| 17.78
| 20.53
| 15.47 | 18.11 | -6.07 |
2021 August | 22 | 18.47
| 13.81
| 15.07
| 17.73
| 17.65 | 22.56 | -8.36 |
2021 July | 21 | 17.95
| 13.64
| 17.91
| 14.82
| -17.25 | 0.22 | -23.84 |
2021 June | 22 | 18.68
| 14.93
| 15.73
| 17.73
| 12.71 | 18.75 | -5.09 |
2021 May | 20 | 20.55
| 13.44
| 20.31
| 15.66
| -22.90 | 1.18 | -33.83 |
2021 April | 21 | 22.79
| 15.89
| 22.02
| 20.27
| -7.95 | 3.50 | -27.84 |
2021 March | 23 | 32.25
| 17.01
| 29.43
| 21.19
| -28.00 | 9.58 | -42.20 |
2021 February | 19 | 39.22
| 25.10
| 26.20
| 28.02
| 6.95 | 49.69 | -4.20 |
2021 January | 19 | 31.50
| 21.41
| 22.81
| 26.12
| 14.51 | 38.10 | -6.14 |
2020 December | 22 | 32.39
| 19.01
| 23.00
| 22.73
| -1.17 | 40.83 | -17.35 |
2020 November | 20 | 23.90
| 15.35
| 16.46
| 22.54
| 36.94 | 45.20 | -6.74 |
2020 October | 22 | 27.00
| 16.02
| 19.08
| 16.44
| -13.84 | 41.51 | -16.04 |
2020 September | 21 | 19.47
| 10.75
| 10.81
| 18.99
| 75.67 | 80.11 | -0.56 |
2020 August | 21 | 11.19
| 10.55
| 11.13
| 10.73
| -3.59 | 0.54 | -5.21 |
2020 July | 22 | 12.45
| 10.80
| 11.75
| 10.85
| -7.66 | 5.96 | -8.09 |
2020 June | 9 | 12.83
| 10.70
| 10.75
| 11.75
| 9.30 | 19.35 | -0.47 |
OPEN best and worst after-hours sessions
This section shows best and worst after-hours sessions of OPEN in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2021
- Month: 2021 June
Position | Date | Percentage |
---|---|---|
1 | 2021-06-08 | 2.18 |
2 | 2021-06-11 | 1.80 |
3 | 2021-06-14 | 1.22 |
4 | 2021-06-30 | 1.02 |
5 | 2021-06-10 | 0.69 |
Position | Date | Percentage |
---|---|---|
1 | 2021-11-10 | 20.65 |
2 | 2021-08-11 | 17.17 |
3 | 2021-02-09 | 6.37 |
4 | 2021-01-06 | 5.48 |
5 | 2021-02-26 | 5.03 |
6 | 2021-02-05 | 4.32 |
7 | 2021-03-08 | 4.19 |
8 | 2021-02-18 | 4.11 |
9 | 2021-03-09 | 4.07 |
10 | 2021-05-12 | 4.02 |
11 | 2021-03-31 | 3.92 |
12 | 2021-02-10 | 3.65 |
13 | 2021-03-30 | 3.46 |
14 | 2021-02-12 | 3.24 |
15 | 2021-02-01 | 3.24 |
16 | 2021-12-06 | 3.21 |
17 | 2021-01-20 | 3.17 |
18 | 2021-01-19 | 3.16 |
19 | 2021-01-27 | 3.14 |
20 | 2021-04-21 | 2.95 |
21 | 2021-11-03 | 2.88 |
22 | 2021-03-10 | 2.83 |
23 | 2021-05-13 | 2.69 |
24 | 2021-02-08 | 2.64 |
25 | 2021-01-25 | 2.60 |
26 | 2021-04-15 | 2.48 |
27 | 2021-05-26 | 2.42 |
28 | 2021-11-02 | 2.27 |
29 | 2021-04-01 | 2.25 |
30 | 2021-06-08 | 2.18 |
31 | 2021-05-20 | 1.92 |
32 | 2021-10-06 | 1.88 |
33 | 2021-10-22 | 1.84 |
34 | 2021-06-11 | 1.80 |
35 | 2021-05-06 | 1.74 |
36 | 2021-07-30 | 1.69 |
37 | 2021-10-13 | 1.66 |
38 | 2021-02-23 | 1.64 |
39 | 2021-12-20 | 1.64 |
40 | 2021-12-31 | 1.64 |
41 | 2021-11-08 | 1.59 |
42 | 2021-01-05 | 1.56 |
43 | 2021-12-10 | 1.54 |
44 | 2021-09-22 | 1.49 |
45 | 2021-11-26 | 1.47 |
46 | 2021-02-25 | 1.46 |
47 | 2021-07-14 | 1.39 |
48 | 2021-07-28 | 1.38 |
49 | 2021-04-12 | 1.29 |
50 | 2021-09-15 | 1.24 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2021-06-16 | -2.70 |
2 | 2021-06-02 | -2.14 |
3 | 2021-06-17 | -1.25 |
4 | 2021-06-21 | -0.30 |
5 | 2021-06-09 | -0.28 |
Position | Date | Percentage |
---|---|---|
1 | 2021-05-10 | -9.96 |
2 | 2021-03-16 | -6.87 |
3 | 2021-02-22 | -6.51 |
4 | 2021-02-04 | -5.62 |
5 | 2021-09-13 | -5.29 |
6 | 2021-03-11 | -5.13 |
7 | 2021-03-24 | -5.06 |
8 | 2021-09-17 | -4.91 |
9 | 2021-11-24 | -4.88 |
10 | 2021-08-16 | -4.78 |
11 | 2021-05-18 | -4.65 |
12 | 2021-02-11 | -4.40 |
13 | 2021-12-17 | -4.20 |
14 | 2021-01-26 | -4.15 |
15 | 2021-02-02 | -3.72 |
16 | 2021-03-04 | -3.08 |
17 | 2021-04-29 | -2.98 |
18 | 2021-03-03 | -2.88 |
19 | 2021-05-03 | -2.86 |
20 | 2021-12-13 | -2.80 |
21 | 2021-08-13 | -2.79 |
22 | 2021-07-16 | -2.77 |
23 | 2021-03-05 | -2.73 |
24 | 2021-06-16 | -2.70 |
25 | 2021-11-15 | -2.57 |
26 | 2021-07-07 | -2.56 |
27 | 2021-02-19 | -2.53 |
28 | 2021-08-12 | -2.34 |
29 | 2021-09-07 | -2.34 |
30 | 2021-10-15 | -2.26 |
31 | 2021-01-21 | -2.25 |
32 | 2021-05-17 | -2.15 |
33 | 2021-03-22 | -2.15 |
34 | 2021-06-02 | -2.14 |
35 | 2021-05-14 | -2.05 |
36 | 2021-02-24 | -1.98 |
37 | 2021-09-24 | -1.97 |
38 | 2021-05-05 | -1.96 |
39 | 2021-04-27 | -1.90 |
40 | 2021-08-18 | -1.87 |
41 | 2021-03-17 | -1.84 |
42 | 2021-08-17 | -1.76 |
43 | 2021-02-17 | -1.68 |
44 | 2021-11-16 | -1.63 |
45 | 2021-03-18 | -1.60 |
46 | 2021-09-27 | -1.57 |
47 | 2021-10-01 | -1.56 |
48 | 2021-08-24 | -1.56 |
49 | 2021-04-05 | -1.53 |
50 | 2021-07-23 | -1.53 |
No data to display.
No data to display.
OPEN best and worst intraday sessions
This section shows best and worst intraday sessions of OPEN in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2021
- Month: 2021 June
Position | Date | Percentage |
---|---|---|
1 | 2021-06-02 | 6.72 |
2 | 2021-06-08 | 6.31 |
3 | 2021-06-28 | 3.96 |
4 | 2021-06-17 | 3.89 |
5 | 2021-06-23 | 3.49 |
Position | Date | Percentage |
---|---|---|
1 | 2021-05-11 | 15.56 |
2 | 2021-04-21 | 12.68 |
3 | 2021-11-04 | 11.56 |
4 | 2021-02-09 | 10.99 |
5 | 2021-03-17 | 10.98 |
6 | 2021-04-26 | 10.32 |
7 | 2021-12-17 | 8.50 |
8 | 2021-03-12 | 8.33 |
9 | 2021-01-19 | 8.31 |
10 | 2021-02-24 | 8.14 |
11 | 2021-03-11 | 8.05 |
12 | 2021-03-25 | 7.81 |
13 | 2021-12-06 | 6.87 |
14 | 2021-03-15 | 6.78 |
15 | 2021-06-02 | 6.72 |
16 | 2021-01-05 | 6.67 |
17 | 2021-10-08 | 6.54 |
18 | 2021-07-28 | 6.35 |
19 | 2021-06-08 | 6.31 |
20 | 2021-01-12 | 6.25 |
21 | 2021-04-06 | 6.02 |
22 | 2021-05-26 | 6.01 |
23 | 2021-09-20 | 5.85 |
24 | 2021-08-12 | 5.83 |
25 | 2021-10-12 | 5.54 |
26 | 2021-10-18 | 5.50 |
27 | 2021-08-23 | 5.35 |
28 | 2021-09-27 | 5.26 |
29 | 2021-01-04 | 5.26 |
30 | 2021-03-10 | 5.20 |
31 | 2021-12-30 | 5.14 |
32 | 2021-08-19 | 5.07 |
33 | 2021-02-02 | 5.06 |
34 | 2021-04-13 | 4.78 |
35 | 2021-08-24 | 4.54 |
36 | 2021-02-03 | 4.38 |
37 | 2021-09-21 | 4.37 |
38 | 2021-03-19 | 4.36 |
39 | 2021-04-23 | 4.32 |
40 | 2021-08-20 | 4.26 |
41 | 2021-05-14 | 4.06 |
42 | 2021-11-01 | 3.99 |
43 | 2021-04-28 | 3.98 |
44 | 2021-06-28 | 3.96 |
45 | 2021-08-09 | 3.95 |
46 | 2021-09-16 | 3.89 |
47 | 2021-06-17 | 3.89 |
48 | 2021-01-06 | 3.85 |
49 | 2021-01-29 | 3.77 |
50 | 2021-12-21 | 3.71 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2021-06-15 | -5.96 |
2 | 2021-06-09 | -3.72 |
3 | 2021-06-29 | -3.50 |
4 | 2021-06-01 | -3.18 |
5 | 2021-06-21 | -1.61 |
Position | Date | Percentage |
---|---|---|
1 | 2021-11-02 | -15.28 |
2 | 2021-03-04 | -12.96 |
3 | 2021-03-24 | -12.68 |
4 | 2021-05-12 | -11.69 |
5 | 2021-05-13 | -10.39 |
6 | 2021-05-10 | -10.32 |
7 | 2021-12-01 | -9.56 |
8 | 2021-04-16 | -9.14 |
9 | 2021-02-16 | -8.29 |
10 | 2021-11-23 | -8.19 |
11 | 2021-11-22 | -7.65 |
12 | 2021-03-03 | -7.15 |
13 | 2021-03-05 | -6.98 |
14 | 2021-03-29 | -6.58 |
15 | 2021-11-10 | -6.56 |
16 | 2021-07-07 | -6.53 |
17 | 2021-04-07 | -6.26 |
18 | 2021-03-08 | -6.22 |
19 | 2021-11-05 | -6.18 |
20 | 2021-03-23 | -6.15 |
21 | 2021-10-04 | -6.08 |
22 | 2021-09-13 | -5.98 |
23 | 2021-06-15 | -5.96 |
24 | 2021-04-05 | -5.94 |
25 | 2021-11-09 | -5.91 |
26 | 2021-04-29 | -5.53 |
27 | 2021-08-03 | -5.41 |
28 | 2021-12-16 | -5.34 |
29 | 2021-03-26 | -5.32 |
30 | 2021-01-27 | -5.16 |
31 | 2021-02-25 | -5.00 |
32 | 2021-01-25 | -4.91 |
33 | 2021-04-19 | -4.81 |
34 | 2021-08-17 | -4.70 |
35 | 2021-04-20 | -4.59 |
36 | 2021-07-01 | -4.58 |
37 | 2021-12-03 | -4.56 |
38 | 2021-01-08 | -4.46 |
39 | 2021-03-16 | -4.43 |
40 | 2021-08-16 | -4.40 |
41 | 2021-11-19 | -4.36 |
42 | 2021-11-11 | -4.20 |
43 | 2021-04-12 | -4.15 |
44 | 2021-01-13 | -4.14 |
45 | 2021-05-06 | -3.99 |
46 | 2021-01-21 | -3.91 |
47 | 2021-04-14 | -3.89 |
48 | 2021-12-13 | -3.88 |
49 | 2021-07-16 | -3.87 |
50 | 2021-07-14 | -3.81 |
No data to display.
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:32:02