OPEN stock analysis of September 30, 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
20.53 close price
325 trading day
Previous trading day
2021-09-29

OPEN stock Buy and Hold Potential More info

INVESTMENT at 2021-09-30 open
OPEN open price was $20.14
1,000.00
Click to edit
HOLDING TIME
353 trading days
or
1 year 146 days
TODAY'S WORTH
As of 2023-02-23 close price ($1.82)
90.37
Click to edit
ROI: -90.96% (0.09x) – ANNU: -82.04% (0.18x)

September 30th, 2021 in OPEN timeline More insights

325th
trading day out of 678
in entire OPEN history
 
47.94%
Progress:
325 678
353
trading days after
(until the latest trading day)
Latest trading day: 2023-02-23
1002
days ago
or
2 years 272 days
Thursday
39th week in 2021
188th
trading day in 2021
21st
in 2021 September

OPEN Dividends by September 30, 2021

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 by September 30, 2021

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.

OPEN Stock Price Ranges on September 30, 2021More insights

5D
68%
Price range 5D
Time period:
2021-09-24 to 2021-09-30
OPEN close price: 20.53
Min: 19.55   Max: 21.00
+2.29%
Uptrend potential 5D
If you buy at OPEN close price of 20.53 and sell it when it reaches previous max of 21.00
Time period:
2021-09-24 to 2021-09-30
-4.77%
Downtrend potential 5D
If you buy at OPEN close price of 20.53 and sell it when it reaches previous min of 19.55
Time period:
2021-09-24 to 2021-09-30
1M
89%
Price range 1M
Time period:
2021-08-30 to 2021-09-30
OPEN close price: 20.53
Min: 16.70   Max: 21.00
+2.29%
Uptrend potential 1M
If you buy at OPEN close price of 20.53 and sell it when it reaches previous max of 21.00
Time period:
2021-08-30 to 2021-09-30
-18.66%
Downtrend potential 1M
If you buy at OPEN close price of 20.53 and sell it when it reaches previous min of 16.70
Time period:
2021-08-30 to 2021-09-30
3M
94%
Price range 3M
Time period:
2021-06-30 to 2021-09-30
OPEN close price: 20.53
Min: 13.64   Max: 21.00
+2.29%
Uptrend potential 3M
If you buy at OPEN close price of 20.53 and sell it when it reaches previous max of 21.00
Time period:
2021-06-30 to 2021-09-30
-33.56%
Downtrend potential 3M
If you buy at OPEN close price of 20.53 and sell it when it reaches previous min of 13.64
Time period:
2021-06-30 to 2021-09-30
6M
76%
Price range 6M
Time period:
2021-03-30 to 2021-09-30
OPEN close price: 20.53
Min: 13.44   Max: 22.79
+11.01%
Uptrend potential 6M
If you buy at OPEN close price of 20.53 and sell it when it reaches previous max of 22.79
Time period:
2021-03-30 to 2021-09-30
-34.53%
Downtrend potential 6M
If you buy at OPEN close price of 20.53 and sell it when it reaches previous min of 13.44
Time period:
2021-03-30 to 2021-09-30
1Y
28%
Price range 1Y
Time period:
2020-09-30 to 2021-09-30
OPEN close price: 20.53
Min: 13.44   Max: 39.22
+91.04%
Uptrend potential 1Y
If you buy at OPEN close price of 20.53 and sell it when it reaches previous max of 39.22
Time period:
2020-09-30 to 2021-09-30
-34.53%
Downtrend potential 1Y
If you buy at OPEN close price of 20.53 and sell it when it reaches previous min of 13.44
Time period:
2020-09-30 to 2021-09-30
Important dates of OPEN stock
PREVNEXTATHATLIPOTODAY1YH1YLYAGOMAGOMLATERYLATER
Next trading day
2021-10-01

Pre-market

2021-09-29 close ⇢ 2021-09-30 open
+0.90%
  • #4 best pre-market of 2021 September
  • 2021-09-29 closed at 19.96
  • 2021-09-30 opened at 20.14

Intraday

+1.94%
  • opened at 20.14 ⇢ closed at 20.53
  • highest at 20.60 ⇢
    +2.28%
  • lowest at 19.72 ⇢
    -2.09%
  • close-to-close ⇢
    +2.86%

Post-market

2021-09-30 close ⇢ 2021-10-01 open
+0.58%
  • 2021-09-30 closed at 20.53
  • 2021-10-01 opened at 20.65

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:
Date end:
Duration:
1 year 146 days
Trading days:
353
BUY
Your initial investment on 2021-09-30 open
1,000.00
Shares bought: 49.65
Stock price: 20.14
SELL
Value on 2023-02-23 close
90.37
NET: -909.63
ROI: -90.96% (0.09x)
Annualised: -82.04% (0.18x)
Stock price: 1.82
Duration: 1 year 146 days
Trading days: 353
 
HIGHEST VALUE
Value on 2021-11-01
1,257.70
NET: +257.70
ROI: +25.77% (1.26x)
Annualised: +1,267.05% (13.67x)
Stock price: 25.33
Duration: 32 days
Trading days: 22
LOWEST VALUE
Value on 2022-12-27
45.68
NET: -954.32
Max drawdown: -95.43% (0.05x)
Annualised: -91.68% (0.08x)
Stock price: 0.92
Duration: 1 year 88 days
Trading days: 314

OPEN stock timeline

  • September 30, 2021 was 325th 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 ), September 30, 2021 is at 47.94% of entire OPEN stock history.
    • It means that there are at least 353 OPEN trading days after September 30, 2021.
  • 2021-09-30 was 2 years 272 days OR 1002 days ago.
  • September 30, 2021 was Thursday of 39th week in 2021.
  • 2021-09-30 was 188th trading day in 2021  ⬤  21st trading day in 2021 September.

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 (20.53) 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%.

5 Days

2021-09-24 ⇢ 2021-09-30
Lowest value
19.55
2021-09-24
Highest value
21.00
2021-09-27
-4.77%
5 Days
Downtrend potential
If you buy OPEN stock at current close price of 20.53 and sell it when it reaches 5 Days lowest value of 19.55, your loss would be -4.77%
67.59%
5 Days
Current progress
The current OPEN stock close price of 20.53 is at 67.59% of 5 Days range
+2.29%
5 Days
Uptrend potential
If you buy OPEN stock at current close price of 20.53 and sell it when it reaches 5 Days highest value of 21.00, your profit would be +2.29%
Current value
20.53
2021-09-30

1 Month

23 trading days
2021-08-30 ⇢ 2021-09-30
Lowest value
16.70
2021-09-15
Highest value
21.00
2021-09-27
-18.66%
1 Month
Downtrend potential
If you buy OPEN stock at current close price of 20.53 and sell it when it reaches 1 Month lowest value of 16.70, your loss would be -18.66%
89.07%
1 Month
Current progress
The current OPEN stock close price of 20.53 is at 89.07% of 1 Month range
+2.29%
1 Month
Uptrend potential
If you buy OPEN stock at current close price of 20.53 and sell it when it reaches 1 Month highest value of 21.00, your profit would be +2.29%
Current value
20.53
2021-09-30

3 Months

65 trading days
2021-06-30 ⇢ 2021-09-30
Lowest value
13.64
2021-07-27
Highest value
21.00
2021-09-27
-33.56%
3 Months
Downtrend potential
If you buy OPEN stock at current close price of 20.53 and sell it when it reaches 3 Months lowest value of 13.64, your loss would be -33.56%
93.61%
3 Months
Current progress
The current OPEN stock close price of 20.53 is at 93.61% of 3 Months range
+2.29%
3 Months
Uptrend potential
If you buy OPEN stock at current close price of 20.53 and sell it when it reaches 3 Months highest value of 21.00, your profit would be +2.29%
Current value
20.53
2021-09-30

6 Months

129 trading days
2021-03-30 ⇢ 2021-09-30
Lowest value
13.44
2021-05-13
Highest value
22.79
2021-04-01
-34.53%
6 Months
Downtrend potential
If you buy OPEN stock at current close price of 20.53 and sell it when it reaches 6 Months lowest value of 13.44, your loss would be -34.53%
75.83%
6 Months
Current progress
The current OPEN stock close price of 20.53 is at 75.83% of 6 Months range
+11.01%
6 Months
Uptrend potential
If you buy OPEN stock at current close price of 20.53 and sell it when it reaches 6 Months highest value of 22.79, your profit would be +11.01%
Current value
20.53
2021-09-30

1 Year

253 trading days
2020-09-30 ⇢ 2021-09-30
Lowest value
13.44
2021-05-13
Highest value
39.22
2021-02-11
-34.53%
1 Year
Downtrend potential
If you buy OPEN stock at current close price of 20.53 and sell it when it reaches 1 Year lowest value of 13.44, your loss would be -34.53%
27.5%
1 Year
Current progress
The current OPEN stock close price of 20.53 is at 27.5% of 1 Year range
+91.04%
1 Year
Uptrend potential
If you buy OPEN stock at current close price of 20.53 and sell it when it reaches 1 Year highest value of 39.22, your profit would be +91.04%
Current value
20.53
2021-09-30

Monthly Highs and Lows of OPEN

This section shows lows and highs of OPEN stock every month.
MonthTrading daysHighLowOpenCloseP/LMax P/LMin P/L
2023 February16
3.05
2023-02-02
1.73
2023-02-23
2.19
2023-02-01
1.82
2023-02-23
-16.8939.27-21.00
2023 January20
2.22
2023-01-31
1.03
2023-01-06
1.18
2023-01-03
2.19
2023-01-31
85.5988.14-12.71
2022 December21
1.96
2022-12-01
0.92
2022-12-27
1.88
2022-12-01
1.16
2022-12-30
-38.304.26-51.06
2022 November21
2.78
2022-11-01
1.46
2022-11-08
2.69
2022-11-01
1.85
2022-11-30
-31.233.35-45.72
2022 October21
3.50
2022-10-04
2.26
2022-10-21
3.15
2022-10-03
2.59
2022-10-31
-17.7811.11-28.25
2022 September21
5.07
2022-09-12
2.85
2022-09-23
4.28
2022-09-01
3.11
2022-09-30
-27.3418.46-33.41
2022 August23
6.39
2022-08-12
4.33
2022-08-31
4.94
2022-08-01
4.33
2022-08-31
-12.3529.35-12.35
2022 July20
5.85
2022-07-20
4.44
2022-07-27
4.71
2022-07-01
4.91
2022-07-29
4.2524.20-5.73
2022 June21
8.08
2022-06-02
4.30
2022-06-16
7.23
2022-06-01
4.71
2022-06-30
-34.8511.76-40.53
2022 May21
8.21
2022-05-04
5.15
2022-05-12
6.90
2022-05-02
7.23
2022-05-31
4.7818.99-25.36
2022 April21
9.21
2022-04-04
6.52
2022-04-28
8.76
2022-04-01
6.99
2022-04-29
-20.215.14-25.57
2022 March23
10.05
2022-03-29
6.16
2022-03-08
8.38
2022-03-01
8.65
2022-03-31
3.2219.93-26.49
2022 February20
11.39
2022-02-15
7.77
2022-02-25
10.17
2022-02-01
8.35
2022-02-28
-17.9012.00-23.60
2022 January20
15.24
2022-01-03
8.14
2022-01-24
14.85
2022-01-03
9.93
2022-01-31
-33.132.63-45.19
2021 December22
16.14
2021-12-01
12.65
2021-12-17
16.00
2021-12-01
14.61
2021-12-31
-8.690.88-20.94
2021 November21
25.33
2021-11-01
15.31
2021-11-30
23.80
2021-11-01
15.84
2021-11-30
-33.456.43-35.67
2021 October21
25.27
2021-10-18
18.78
2021-10-04
20.65
2021-10-01
23.71
2021-10-29
14.8222.37-9.06
2021 September21
21.00
2021-09-27
16.70
2021-09-15
17.78
2021-09-01
20.53
2021-09-30
15.4718.11-6.07
2021 August22
18.47
2021-08-12
13.81
2021-08-19
15.07
2021-08-02
17.73
2021-08-31
17.6522.56-8.36
2021 July21
17.95
2021-07-01
13.64
2021-07-27
17.91
2021-07-01
14.82
2021-07-30
-17.250.22-23.84
2021 June22
18.68
2021-06-09
14.93
2021-06-02
15.73
2021-06-01
17.73
2021-06-30
12.7118.75-5.09
2021 May20
20.55
2021-05-03
13.44
2021-05-13
20.31
2021-05-03
15.66
2021-05-28
-22.901.18-33.83
2021 April21
22.79
2021-04-01
15.89
2021-04-20
22.02
2021-04-01
20.27
2021-04-30
-7.953.50-27.84
2021 March23
32.25
2021-03-02
17.01
2021-03-05
29.43
2021-03-01
21.19
2021-03-31
-28.009.58-42.20
2021 February19
39.22
2021-02-11
25.10
2021-02-23
26.20
2021-02-01
28.02
2021-02-26
6.9549.69-4.20
2021 January19
31.50
2021-01-21
21.41
2021-01-04
22.81
2021-01-04
26.12
2021-01-29
14.5138.10-6.14
2020 December22
32.39
2020-12-22
19.01
2020-12-02
23.00
2020-12-01
22.73
2020-12-31
-1.1740.83-17.35
2020 November20
23.90
2020-11-30
15.35
2020-11-02
16.46
2020-11-02
22.54
2020-11-30
36.9445.20-6.74
2020 October22
27.00
2020-10-15
16.02
2020-10-30
19.08
2020-10-01
16.44
2020-10-30
-13.8441.51-16.04
2020 September21
19.47
2020-09-30
10.75
2020-09-01
10.81
2020-09-01
18.99
2020-09-30
75.6780.11-0.56
2020 August21
11.19
2020-08-10
10.55
2020-08-27
11.13
2020-08-03
10.73
2020-08-31
-3.590.54-5.21
2020 July22
12.45
2020-07-21
10.80
2020-07-31
11.75
2020-07-01
10.85
2020-07-31
-7.665.96-8.09
2020 June9
12.83
2020-06-22
10.70
2020-06-18
10.75
2020-06-18
11.75
2020-06-30
9.3019.35-0.47

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 September
PositionDatePercentage
12021-09-221.49
22021-09-151.24
32021-09-281.00
42021-09-290.90
52021-09-030.89
No data to display.
No data to display.
PositionDatePercentage
12021-11-1020.65
22020-09-1419.16
32021-08-1117.17
42022-12-1213.10
52020-10-0912.85
62022-11-0912.58
72023-02-0111.67
82022-05-0511.33
92020-11-259.69
102022-11-149.09
112020-12-048.63
122020-11-277.80
132020-12-186.68
142021-02-096.37
152023-02-086.28
162023-01-256.21
172020-09-106.20
182022-08-095.71
192020-06-185.56
202021-01-065.48
212022-06-215.25
222022-10-175.24
232022-10-035.10
242021-02-265.03
252020-10-265.01
262020-10-074.84
272022-06-164.63
282020-09-284.55
292020-09-184.45
302021-02-054.32
312021-03-084.19
322020-10-024.18
332021-02-184.11
342020-10-084.10
352021-03-094.07
362023-01-174.05
372020-10-064.04
382021-05-124.02
392020-12-114.01
402020-12-163.97
412021-03-313.92
422022-12-053.90
432022-10-313.86
442020-11-043.85
452022-06-173.73
462021-02-103.65
472020-10-153.64
482023-01-133.61
492020-09-213.52
502020-06-293.51
512022-05-093.50
522023-01-063.48
532021-03-303.46
542022-03-043.40
552022-03-013.40
562022-08-103.37
572023-01-193.36
582023-01-093.33
592022-09-263.27
602020-07-243.27
612021-02-123.24
622021-02-013.24
632020-09-253.23
642021-12-063.21
652020-09-293.20
662021-01-203.17
672021-01-193.16
682021-01-273.14
692020-10-133.11
702020-07-063.07
712022-01-113.03
722020-12-023.02
732021-04-212.95
742022-06-032.93
752020-11-022.89
762021-11-032.88
772022-11-072.87
782021-03-102.83
792022-07-262.80
802022-07-182.78
812022-02-142.76
822022-05-262.76
832020-11-032.76
842022-07-272.74
852023-02-222.70
862022-03-152.69
872022-08-302.69
882021-05-132.69
892020-12-212.66
902021-02-082.64
912021-01-252.60
922020-07-312.58
932022-01-252.56
942020-06-222.55
952022-01-262.54
962022-11-042.48
972021-04-152.48
982020-12-072.46
992022-04-202.45
1002021-05-262.42
PositionDatePercentage
12021-09-13-5.29
22021-09-17-4.91
32021-09-07-2.34
42021-09-24-1.97
52021-09-27-1.57
PositionDatePercentage
12021-05-10-9.96
22021-03-16-6.87
32021-02-22-6.51
42021-02-04-5.62
52021-09-13-5.29
62021-03-11-5.13
72021-03-24-5.06
82021-09-17-4.91
92021-11-24-4.88
102021-08-16-4.78
112021-05-18-4.65
122021-02-11-4.40
132021-12-17-4.20
142021-01-26-4.15
152021-02-02-3.72
162021-03-04-3.08
172021-04-29-2.98
182021-03-03-2.88
192021-05-03-2.86
202021-12-13-2.80
212021-08-13-2.79
222021-07-16-2.77
232021-03-05-2.73
242021-06-16-2.70
252021-11-15-2.57
262021-07-07-2.56
272021-02-19-2.53
282021-08-12-2.34
292021-09-07-2.34
302021-10-15-2.26
312021-01-21-2.25
322021-05-17-2.15
332021-03-22-2.15
342021-06-02-2.14
352021-05-14-2.05
362021-02-24-1.98
372021-09-24-1.97
382021-05-05-1.96
392021-04-27-1.90
402021-08-18-1.87
412021-03-17-1.84
422021-08-17-1.76
432021-02-17-1.68
442021-11-16-1.63
452021-03-18-1.60
462021-09-27-1.57
472021-10-01-1.56
482021-08-24-1.56
492021-04-05-1.53
502021-07-23-1.53
No data to display.
No data to display.
PositionDatePercentage
12022-02-24-11.66
22021-05-10-9.96
32020-09-15-8.43
42022-12-21-7.89
52023-02-02-7.53
62021-03-16-6.87
72022-09-12-6.85
82021-02-22-6.51
92022-06-15-6.43
102022-10-12-6.05
112022-01-21-6.02
122022-02-23-5.64
132021-02-04-5.62
142021-09-13-5.29
152022-06-10-5.26
162021-03-11-5.13
172021-03-24-5.06
182020-10-14-4.95
192023-01-18-4.94
202021-09-17-4.91
212023-02-09-4.90
222021-11-24-4.88
232020-10-23-4.84
242021-08-16-4.78
252020-12-09-4.77
262021-05-18-4.65
272022-02-02-4.44
282021-02-11-4.40
292020-10-01-4.31
302022-12-01-4.30
312021-12-17-4.20
322021-01-26-4.15
332022-08-18-4.15
342022-02-09-4.00
352022-12-13-3.92
362020-12-01-3.87
372023-02-03-3.86
382022-06-02-3.75
392021-02-02-3.72
402022-11-16-3.65
412022-09-22-3.62
422022-08-08-3.57
432022-10-04-3.55
442022-01-14-3.46
452023-01-04-3.36
462022-10-06-3.34
472022-01-24-3.31
482022-12-14-3.29
492022-06-09-3.29
502020-12-14-3.26
512022-07-12-3.23
522021-03-04-3.08
532023-01-12-3.07
542022-05-18-3.07
552023-02-17-2.99
562022-08-16-2.99
572022-04-05-2.99
582021-04-29-2.98
592022-01-18-2.91
602021-03-03-2.88
612021-05-03-2.86
622022-09-15-2.86
632021-12-13-2.80
642021-08-13-2.79
652023-02-16-2.78
662021-07-16-2.77
672021-03-05-2.73
682021-06-16-2.70
692022-07-13-2.68
702022-05-23-2.66
712022-09-28-2.65
722022-10-28-2.60
732022-09-19-2.58
742021-11-15-2.57
752022-10-25-2.57
762021-07-07-2.56
772022-04-25-2.55
782022-05-17-2.53
792021-02-19-2.53
802022-08-03-2.50
812022-07-07-2.48
822023-01-27-2.46
832023-01-24-2.45
842022-02-04-2.45
852022-11-15-2.44
862022-08-26-2.39
872022-05-06-2.38
882021-09-07-2.34
892021-08-12-2.34
902022-03-16-2.33
912021-10-15-2.26
922021-01-21-2.25
932022-03-29-2.23
942021-05-17-2.15
952021-03-22-2.15
962021-06-02-2.14
972022-12-15-2.14
982022-08-19-2.11
992020-10-28-2.07
1002022-01-04-2.06

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 September
PositionDatePercentage
12021-09-205.85
22021-09-275.26
32021-09-214.37
42021-09-163.89
52021-09-013.60
No data to display.
No data to display.
PositionDatePercentage
12022-02-2426.21
22022-08-0520.42
32022-11-2316.27
42022-05-1216.14
52021-05-1115.56
62022-06-0214.92
72023-01-2714.69
82022-10-2514.29
92022-05-1313.77
102022-03-2213.43
112020-09-1512.93
122021-04-2112.68
132023-01-1212.41
142022-11-1012.35
152023-01-1111.81
162022-05-2711.79
172021-11-0411.56
182020-12-1411.46
192022-01-3111.20
202021-02-0910.99
212021-03-1710.98
222022-12-1210.69
232020-11-2510.43
242021-04-2610.32
252020-12-1710.30
262022-06-2310.25
272023-02-019.59
282022-03-179.27
292022-05-028.99
302022-11-118.90
312022-09-238.87
322022-04-118.80
332020-11-068.76
342022-03-298.72
352022-03-098.72
362020-12-078.71
372020-10-098.64
382022-04-138.55
392022-07-058.53
402021-12-178.50
412022-07-018.49
422022-03-158.45
432022-11-258.38
442022-02-158.35
452021-03-128.33
462021-01-198.31
472023-01-048.18
482021-02-248.14
492023-01-238.07
502021-03-118.05
512023-02-148.00
522022-09-287.94
532021-03-257.81
542020-10-207.73
552020-09-297.27
562022-12-287.14
572022-06-246.99
582022-07-196.96
592021-12-066.87
602022-06-176.86
612023-02-156.85
622021-03-156.78
632022-08-036.76
642022-04-256.72
652021-06-026.72
662021-01-056.67
672020-10-146.65
682022-03-166.62
692022-12-296.60
702021-10-086.54
712021-07-286.35
722022-04-046.34
732023-01-316.31
742021-06-086.31
752021-01-126.25
762020-11-046.25
772020-09-246.22
782020-12-026.15
792022-10-206.09
802021-04-066.02
812021-05-266.01
822021-09-205.85
832021-08-125.83
842022-07-075.81
852022-09-075.76
862022-11-305.71
872022-09-095.63
882022-02-095.63
892020-09-225.60
902022-05-255.59
912021-10-125.54
922021-10-185.50
932021-08-235.35
942022-02-015.31
952022-03-085.27
962020-09-045.26
972021-09-275.26
982021-01-045.26
992020-10-135.20
1002021-03-105.20
PositionDatePercentage
12021-09-13-5.98
22021-09-28-3.00
32021-09-08-2.60
42021-09-29-1.43
52021-09-10-1.37
PositionDatePercentage
12021-11-02-15.28
22021-03-04-12.96
32021-03-24-12.68
42021-05-12-11.69
52021-05-13-10.39
62021-05-10-10.32
72021-12-01-9.56
82021-04-16-9.14
92021-02-16-8.29
102021-11-23-8.19
112021-11-22-7.65
122021-03-03-7.15
132021-03-05-6.98
142021-03-29-6.58
152021-11-10-6.56
162021-07-07-6.53
172021-04-07-6.26
182021-03-08-6.22
192021-11-05-6.18
202021-03-23-6.15
212021-10-04-6.08
222021-09-13-5.98
232021-06-15-5.96
242021-04-05-5.94
252021-11-09-5.91
262021-04-29-5.53
272021-08-03-5.41
282021-12-16-5.34
292021-03-26-5.32
302021-01-27-5.16
312021-02-25-5.00
322021-01-25-4.91
332021-04-19-4.81
342021-08-17-4.70
352021-04-20-4.59
362021-07-01-4.58
372021-12-03-4.56
382021-01-08-4.46
392021-03-16-4.43
402021-08-16-4.40
412021-11-19-4.36
422021-11-11-4.20
432021-04-12-4.15
442021-01-13-4.14
452021-05-06-3.99
462021-01-21-3.91
472021-04-14-3.89
482021-12-13-3.88
492021-07-16-3.87
502021-07-14-3.81
No data to display.
No data to display.
PositionDatePercentage
12022-11-07-15.94
22022-05-06-15.70
32021-11-02-15.28
42022-11-04-15.13
52022-03-04-14.21
62023-02-09-13.92
72022-02-25-12.99
82021-03-04-12.96
92021-03-24-12.68
102020-12-01-12.43
112022-06-10-11.90
122022-12-06-11.88
132022-11-14-11.79
142021-05-12-11.69
152022-12-21-11.63
162020-10-22-11.60
172022-10-14-11.55
182020-10-06-11.19
192022-02-23-10.57
202022-12-05-10.47
212022-04-21-10.39
222021-05-13-10.39
232022-11-28-10.34
242022-03-03-10.33
252021-05-10-10.32
262023-01-18-10.00
272022-06-16-10.00
282022-06-09-9.84
292020-12-28-9.72
302022-05-05-9.61
312021-12-01-9.56
322022-11-01-9.29
332022-01-05-9.15
342021-04-16-9.14
352022-09-21-8.96
362022-03-11-8.78
372020-12-16-8.58
382022-11-18-8.51
392020-09-23-8.51
402022-05-09-8.40
412022-11-08-8.38
422021-02-16-8.29
432021-11-23-8.19
442022-12-16-8.03
452022-10-11-7.85
462020-10-19-7.82
472021-11-22-7.65
482022-08-17-7.62
492020-10-16-7.62
502020-12-22-7.57
512022-08-04-7.48
522022-05-11-7.24
532022-06-06-7.24
542022-12-07-7.19
552021-03-03-7.15
562022-06-13-7.04
572022-07-22-7.01
582021-03-05-6.98
592020-09-18-6.95
602022-04-05-6.91
612022-07-11-6.91
622023-02-16-6.90
632022-06-29-6.82
642023-01-03-6.78
652022-12-13-6.71
662022-01-04-6.70
672021-03-29-6.58
682022-03-07-6.58
692021-11-10-6.56
702022-05-18-6.55
712021-07-07-6.53
722022-05-24-6.53
732020-12-23-6.52
742022-03-31-6.49
752022-04-06-6.42
762022-06-28-6.39
772023-01-24-6.32
782021-04-07-6.26
792021-03-08-6.22
802022-11-09-6.21
812022-01-26-6.18
822021-11-05-6.18
832021-03-23-6.15
842021-10-04-6.08
852021-09-13-5.98
862022-10-06-5.97
872021-06-15-5.96
882021-04-05-5.94
892021-11-09-5.91
902023-02-08-5.91
912022-09-22-5.88
922022-04-22-5.84
932022-09-20-5.82
942020-12-31-5.72
952022-10-19-5.71
962022-04-20-5.66
972022-05-10-5.64
982023-02-21-5.64
992022-10-24-5.60
1002020-11-09-5.57
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
About Contacts Privacy policy Terms and conditions Cookie policy
Data updated: 2023-02-24 04:32:02
  • Investment calculator
  • Timeline
  • Dividends
  • Stock splits
  • Price ranges
  • Monthly Highs and Lows
  • After Hours sessions
  • Intraday sessions
OPEN Logo, Opendoor Technologies Inc Logo
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 )
63 -- 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!

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...
Loading...