![OPEN Logo, Opendoor Technologies Inc Logo](/logos/O/P/OPEN.png)
OPEN stock analysis of December 9, 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
15.09 close price
374 trading day
Pre-market
2021-12-08 close ⇢ 2021-12-09 open
-1.27%
- #4 worst pre-market of 2021 December
- 2021-12-08 closed at 15.69
- 2021-12-09 opened at 15.49
Intraday
-2.58%
- opened at 15.49 ⇢ closed at 15.09
- highest at 15.82 ⇢ +2.13%
- lowest at 14.96 ⇢ -3.42%
- close-to-close ⇢ -3.82%
Post-market
2021-12-09 close ⇢ 2021-12-10 open
+0.60%
- 2021-12-09 closed at 15.09
- 2021-12-10 opened at 15.18
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 76 days
Trading days:
304
SELL
Value on 2023-02-23 close
117.50
NET: -882.50
ROI: -88.25% (0.12x)
Annualised: -83.01% (0.17x)
Stock price: 1.82
Duration: 1 year 76 days
Trading days: 304
HIGHEST VALUE
Value on 2021-12-10
1,009.68
NET: +9.68
ROI: +0.97% (1.01x)
Annualised: +3,270.12% (33.70x)
Stock price: 15.64
Duration: 1 day
Trading days: 1
LOWEST VALUE
Value on 2022-12-27
59.39
NET: -940.61
Max drawdown: -94.06% (0.06x)
Annualised: -93.22% (0.07x)
Stock price: 0.92
Duration: 1 year 18 days
Trading days: 265
OPEN stock timeline
- December 9, 2021 was 374th 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 ), December 9, 2021 is at 55.16% of entire OPEN stock history.
- It means that there are at least 304 OPEN trading days after December 9, 2021.
- 2021-12-09 was 2 years 202 days OR 932 days ago.
- December 9, 2021 was Thursday of 49th week in 2021.
- 2021-12-09 was 237th trading day in 2021 ⬤ 7th trading day in 2021 December.
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 (15.09) 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 December
Position | Date | Percentage |
---|---|---|
1 | 2021-12-06 | 3.21 |
2 | 2021-12-20 | 1.64 |
3 | 2021-12-31 | 1.64 |
4 | 2021-12-10 | 1.54 |
5 | 2021-12-01 | 1.11 |
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 | 2021-12-17 | -4.20 |
2 | 2021-12-13 | -2.80 |
3 | 2021-12-23 | -1.48 |
4 | 2021-12-08 | -1.27 |
5 | 2021-12-30 | -1.09 |
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 December
Position | Date | Percentage |
---|---|---|
1 | 2021-12-17 | 8.50 |
2 | 2021-12-06 | 6.87 |
3 | 2021-12-30 | 5.14 |
4 | 2021-12-21 | 3.71 |
5 | 2021-12-20 | 2.48 |
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 | 2021-12-01 | -9.56 |
2 | 2021-12-16 | -5.34 |
3 | 2021-12-03 | -4.56 |
4 | 2021-12-13 | -3.88 |
5 | 2021-12-29 | -2.69 |
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