![OPEN Logo, Opendoor Technologies Inc Logo](/logos/O/P/OPEN.png)
OPEN stock analysis of April 27, 2022
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
6.74 close price
471 trading day
Pre-market
2022-04-26 close ⇢ 2022-04-27 open
+0.14%
- 2022-04-26 closed at 7.03
- 2022-04-27 opened at 7.04
Intraday
-4.26%
- opened at 7.04 ⇢ closed at 6.74
- highest at 7.40 ⇢ +5.11%
- lowest at 6.71 ⇢ -4.69%
- close-to-close ⇢ -4.13%
Post-market
2022-04-27 close ⇢ 2022-04-28 open
+1.48%
- Reached the lowest point in 2022 April.
- #2 best post-market of 2022 April
- 2022-04-27 closed at 6.74
- 2022-04-28 opened at 6.84
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:
302 days
Trading days:
207
SELL
Value on 2023-02-23 close
258.52
NET: -741.48
ROI: -74.15% (0.26x)
Annualised: -80.50% (0.19x)
Stock price: 1.82
Duration: 302 days
Trading days: 207
HIGHEST VALUE
Value on 2022-05-04
1,166.19
NET: +166.19
ROI: +16.62% (1.17x)
Annualised: +303,012.98% (3,031.13x)
Stock price: 8.21
Duration: 7 days
Trading days: 5
LOWEST VALUE
Value on 2022-12-27
130.68
NET: -869.32
Max drawdown: -86.93% (0.13x)
Annualised: -95.24% (0.05x)
Stock price: 0.92
Duration: 244 days
Trading days: 168
OPEN stock timeline
- April 27, 2022 was 471st 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 ), April 27, 2022 is at 69.47% of entire OPEN stock history.
- It means that there are at least 207 OPEN trading days after April 27, 2022.
- 2022-04-27 was 2 years 63 days OR 793 days ago.
- April 27, 2022 was Wednesday of 17th week in 2022.
- 2022-04-27 was 82nd trading day in 2022 ⬤ 19th trading day in 2022 April.
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 (6.74) 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: 2022
- Month: 2022 April
Position | Date | Percentage |
---|---|---|
1 | 2022-04-20 | 2.45 |
2 | 2022-04-27 | 1.48 |
3 | 2022-04-19 | 0.93 |
4 | 2022-04-12 | 0.50 |
5 | 2022-04-01 | 0.47 |
Position | Date | Percentage |
---|---|---|
1 | 2022-12-12 | 13.10 |
2 | 2022-11-09 | 12.58 |
3 | 2022-05-05 | 11.33 |
4 | 2022-11-14 | 9.09 |
5 | 2022-08-09 | 5.71 |
6 | 2022-06-21 | 5.25 |
7 | 2022-10-17 | 5.24 |
8 | 2022-10-03 | 5.10 |
9 | 2022-06-16 | 4.63 |
10 | 2022-12-05 | 3.90 |
11 | 2022-10-31 | 3.86 |
12 | 2022-06-17 | 3.73 |
13 | 2022-05-09 | 3.50 |
14 | 2022-03-04 | 3.40 |
15 | 2022-03-01 | 3.40 |
16 | 2022-08-10 | 3.37 |
17 | 2022-09-26 | 3.27 |
18 | 2022-01-11 | 3.03 |
19 | 2022-06-03 | 2.93 |
20 | 2022-11-07 | 2.87 |
21 | 2022-07-26 | 2.80 |
22 | 2022-07-18 | 2.78 |
23 | 2022-02-14 | 2.76 |
24 | 2022-05-26 | 2.76 |
25 | 2022-07-27 | 2.74 |
26 | 2022-03-15 | 2.69 |
27 | 2022-08-30 | 2.69 |
28 | 2022-01-25 | 2.56 |
29 | 2022-01-26 | 2.54 |
30 | 2022-11-04 | 2.48 |
31 | 2022-04-20 | 2.45 |
32 | 2022-01-31 | 2.42 |
33 | 2022-12-20 | 2.38 |
34 | 2022-02-22 | 2.38 |
35 | 2022-10-13 | 2.21 |
36 | 2022-06-13 | 2.19 |
37 | 2022-01-19 | 2.10 |
38 | 2022-05-12 | 2.08 |
39 | 2022-02-17 | 1.98 |
40 | 2022-02-10 | 1.94 |
41 | 2022-11-11 | 1.92 |
42 | 2022-05-16 | 1.82 |
43 | 2022-07-14 | 1.81 |
44 | 2022-05-19 | 1.74 |
45 | 2022-12-30 | 1.72 |
46 | 2022-11-03 | 1.71 |
47 | 2022-11-30 | 1.62 |
48 | 2022-12-07 | 1.55 |
49 | 2022-09-08 | 1.54 |
50 | 2022-08-11 | 1.50 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2022-04-05 | -2.99 |
2 | 2022-04-25 | -2.55 |
3 | 2022-04-28 | -1.67 |
4 | 2022-04-08 | -1.65 |
5 | 2022-04-22 | -1.41 |
Position | Date | Percentage |
---|---|---|
1 | 2022-02-24 | -11.66 |
2 | 2022-12-21 | -7.89 |
3 | 2022-09-12 | -6.85 |
4 | 2022-06-15 | -6.43 |
5 | 2022-10-12 | -6.05 |
6 | 2022-01-21 | -6.02 |
7 | 2022-02-23 | -5.64 |
8 | 2022-06-10 | -5.26 |
9 | 2022-02-02 | -4.44 |
10 | 2022-12-01 | -4.30 |
11 | 2022-08-18 | -4.15 |
12 | 2022-02-09 | -4.00 |
13 | 2022-12-13 | -3.92 |
14 | 2022-06-02 | -3.75 |
15 | 2022-11-16 | -3.65 |
16 | 2022-09-22 | -3.62 |
17 | 2022-08-08 | -3.57 |
18 | 2022-10-04 | -3.55 |
19 | 2022-01-14 | -3.46 |
20 | 2022-10-06 | -3.34 |
21 | 2022-01-24 | -3.31 |
22 | 2022-12-14 | -3.29 |
23 | 2022-06-09 | -3.29 |
24 | 2022-07-12 | -3.23 |
25 | 2022-05-18 | -3.07 |
26 | 2022-04-05 | -2.99 |
27 | 2022-08-16 | -2.99 |
28 | 2022-01-18 | -2.91 |
29 | 2022-09-15 | -2.86 |
30 | 2022-07-13 | -2.68 |
31 | 2022-05-23 | -2.66 |
32 | 2022-09-28 | -2.65 |
33 | 2022-10-28 | -2.60 |
34 | 2022-09-19 | -2.58 |
35 | 2022-10-25 | -2.57 |
36 | 2022-04-25 | -2.55 |
37 | 2022-05-17 | -2.53 |
38 | 2022-08-03 | -2.50 |
39 | 2022-07-07 | -2.48 |
40 | 2022-02-04 | -2.45 |
41 | 2022-11-15 | -2.44 |
42 | 2022-08-26 | -2.39 |
43 | 2022-05-06 | -2.38 |
44 | 2022-03-16 | -2.33 |
45 | 2022-03-29 | -2.23 |
46 | 2022-12-15 | -2.14 |
47 | 2022-08-19 | -2.11 |
48 | 2022-01-04 | -2.06 |
49 | 2022-03-11 | -2.04 |
50 | 2022-10-18 | -2.00 |
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: 2022
- Month: 2022 April
Position | Date | Percentage |
---|---|---|
1 | 2022-04-11 | 8.80 |
2 | 2022-04-13 | 8.55 |
3 | 2022-04-25 | 6.72 |
4 | 2022-04-04 | 6.34 |
5 | 2022-04-28 | 4.97 |
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 | 2022-06-02 | 14.92 |
6 | 2022-10-25 | 14.29 |
7 | 2022-05-13 | 13.77 |
8 | 2022-03-22 | 13.43 |
9 | 2022-11-10 | 12.35 |
10 | 2022-05-27 | 11.79 |
11 | 2022-01-31 | 11.20 |
12 | 2022-12-12 | 10.69 |
13 | 2022-06-23 | 10.25 |
14 | 2022-03-17 | 9.27 |
15 | 2022-05-02 | 8.99 |
16 | 2022-11-11 | 8.90 |
17 | 2022-09-23 | 8.87 |
18 | 2022-04-11 | 8.80 |
19 | 2022-03-29 | 8.72 |
20 | 2022-03-09 | 8.72 |
21 | 2022-04-13 | 8.55 |
22 | 2022-07-05 | 8.53 |
23 | 2022-07-01 | 8.49 |
24 | 2022-03-15 | 8.45 |
25 | 2022-11-25 | 8.38 |
26 | 2022-02-15 | 8.35 |
27 | 2022-09-28 | 7.94 |
28 | 2022-12-28 | 7.14 |
29 | 2022-06-24 | 6.99 |
30 | 2022-07-19 | 6.96 |
31 | 2022-06-17 | 6.86 |
32 | 2022-08-03 | 6.76 |
33 | 2022-04-25 | 6.72 |
34 | 2022-03-16 | 6.62 |
35 | 2022-12-29 | 6.60 |
36 | 2022-04-04 | 6.34 |
37 | 2022-10-20 | 6.09 |
38 | 2022-07-07 | 5.81 |
39 | 2022-09-07 | 5.76 |
40 | 2022-11-30 | 5.71 |
41 | 2022-09-09 | 5.63 |
42 | 2022-02-09 | 5.63 |
43 | 2022-05-25 | 5.59 |
44 | 2022-02-01 | 5.31 |
45 | 2022-03-08 | 5.27 |
46 | 2022-01-24 | 5.17 |
47 | 2022-04-28 | 4.97 |
48 | 2022-12-19 | 4.72 |
49 | 2022-09-08 | 4.60 |
50 | 2022-10-12 | 4.07 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2022-04-21 | -10.39 |
2 | 2022-04-05 | -6.91 |
3 | 2022-04-06 | -6.42 |
4 | 2022-04-22 | -5.84 |
5 | 2022-04-20 | -5.66 |
Position | Date | Percentage |
---|---|---|
1 | 2022-11-07 | -15.94 |
2 | 2022-05-06 | -15.70 |
3 | 2022-11-04 | -15.13 |
4 | 2022-03-04 | -14.21 |
5 | 2022-02-25 | -12.99 |
6 | 2022-06-10 | -11.90 |
7 | 2022-12-06 | -11.88 |
8 | 2022-11-14 | -11.79 |
9 | 2022-12-21 | -11.63 |
10 | 2022-10-14 | -11.55 |
11 | 2022-02-23 | -10.57 |
12 | 2022-12-05 | -10.47 |
13 | 2022-04-21 | -10.39 |
14 | 2022-11-28 | -10.34 |
15 | 2022-03-03 | -10.33 |
16 | 2022-06-16 | -10.00 |
17 | 2022-06-09 | -9.84 |
18 | 2022-05-05 | -9.61 |
19 | 2022-11-01 | -9.29 |
20 | 2022-01-05 | -9.15 |
21 | 2022-09-21 | -8.96 |
22 | 2022-03-11 | -8.78 |
23 | 2022-11-18 | -8.51 |
24 | 2022-05-09 | -8.40 |
25 | 2022-11-08 | -8.38 |
26 | 2022-12-16 | -8.03 |
27 | 2022-10-11 | -7.85 |
28 | 2022-08-17 | -7.62 |
29 | 2022-08-04 | -7.48 |
30 | 2022-05-11 | -7.24 |
31 | 2022-06-06 | -7.24 |
32 | 2022-12-07 | -7.19 |
33 | 2022-06-13 | -7.04 |
34 | 2022-07-22 | -7.01 |
35 | 2022-04-05 | -6.91 |
36 | 2022-07-11 | -6.91 |
37 | 2022-06-29 | -6.82 |
38 | 2022-12-13 | -6.71 |
39 | 2022-01-04 | -6.70 |
40 | 2022-03-07 | -6.58 |
41 | 2022-05-18 | -6.55 |
42 | 2022-05-24 | -6.53 |
43 | 2022-03-31 | -6.49 |
44 | 2022-04-06 | -6.42 |
45 | 2022-06-28 | -6.39 |
46 | 2022-11-09 | -6.21 |
47 | 2022-01-26 | -6.18 |
48 | 2022-10-06 | -5.97 |
49 | 2022-09-22 | -5.88 |
50 | 2022-04-22 | -5.84 |
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