Opendoor Technologies Inc. (OPEN) stock
OPENNasdaqReal Estate Agents & Managers (For Others)Fiscal year ends December 31Also trades as OPENL, OPENW, OPENZ
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 1/301% above fair value
$1.19−0.05 (-3.64%)
Close on Nov 13, 2026Market cap $1.16BP/E –Yield –
Price history
Opendoor Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.19
-3.64% on the day
52-week range
$1.16 – $9.29
-87.2% from the high
Change over 52 weeks
-86.1%
From $8.56 on Nov 13, 2025
Average volume
42.45M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $1.26 | $1.27 | $1.16 | $1.19 | -3.64% | 30,922,450 |
| Nov 12, 2026 | $1.29 | $1.30 | $1.21 | $1.24 | -9.52% | 21,565,140 |
| Nov 11, 2026 | $1.35 | $1.40 | $1.32 | $1.37 | +4.20% | 29,929,520 |
| Nov 10, 2026 | $1.36 | $1.41 | $1.26 | $1.31 | -7.09% | 47,507,850 |
| Nov 9, 2026 | $1.40 | $1.42 | $1.32 | $1.41 | +0.71% | 40,892,660 |
| Nov 6, 2026 | $1.80 | $1.80 | $1.37 | $1.40 | -21.79% | 67,614,170 |
| Nov 5, 2026 | $1.94 | $1.96 | $1.71 | $1.79 | -9.60% | 43,116,020 |
| Nov 4, 2026 | $1.87 | $2.07 | $1.86 | $1.98 | +13.79% | 51,366,680 |
| Nov 3, 2026 | $1.82 | $1.85 | $1.73 | $1.74 | -3.33% | 28,828,830 |
| Nov 2, 2026 | $1.85 | $1.95 | $1.79 | $1.80 | 0.00% | 31,545,000 |
| Oct 30, 2026 | $1.86 | $1.88 | $1.76 | $1.80 | -5.26% | 31,961,120 |
| Oct 29, 2026 | $1.98 | $2.01 | $1.86 | $1.90 | -0.52% | 32,893,900 |
| Oct 28, 2026 | $1.89 | $1.93 | $1.83 | $1.91 | 0.00% | 28,522,490 |
| Oct 27, 2026 | $1.96 | $1.99 | $1.84 | $1.91 | -1.04% | 34,577,600 |
| Oct 26, 2026 | $1.96 | $1.97 | $1.84 | $1.93 | -2.53% | 39,967,530 |
| Oct 23, 2026 | $1.98 | $2.03 | $1.94 | $1.98 | -1.98% | 22,509,280 |
| Oct 22, 2026 | $1.89 | $2.02 | $1.88 | $2.02 | +3.59% | 33,817,870 |
| Oct 21, 2026 | $2.07 | $2.10 | $1.93 | $1.95 | -5.34% | 27,806,860 |
| Oct 20, 2026 | $2.01 | $2.12 | $2.01 | $2.06 | +0.49% | 23,676,730 |
| Oct 19, 2026 | $2.13 | $2.17 | $2.03 | $2.05 | -3.07% | 21,532,610 |
| Oct 16, 2026 | $2.30 | $2.40 | $2.09 | $2.12 | -8.84% | 65,292,970 |
| Oct 15, 2026 | $1.96 | $2.35 | $1.93 | $2.32 | +16.58% | 68,562,390 |
| Oct 14, 2026 | $2.04 | $2.05 | $1.93 | $1.99 | -5.69% | 49,306,080 |
| Oct 13, 2026 | $2.07 | $2.13 | $2.04 | $2.11 | +0.96% | 27,744,100 |
| Oct 12, 2026 | $2.22 | $2.22 | $2.07 | $2.09 | -5.86% | 32,301,810 |
| Oct 9, 2026 | $2.32 | $2.34 | $2.18 | $2.22 | -3.06% | 30,724,730 |
| Oct 8, 2026 | $2.25 | $2.31 | $2.21 | $2.29 | +0.88% | 28,853,440 |
| Oct 7, 2026 | $2.21 | $2.30 | $2.13 | $2.27 | 0.00% | 35,744,040 |
| Oct 6, 2026 | $2.34 | $2.34 | $2.26 | $2.27 | -1.73% | 30,645,550 |
| Oct 5, 2026 | $2.42 | $2.43 | $2.29 | $2.31 | -5.33% | 27,099,660 |
| Oct 2, 2026 | $2.51 | $2.53 | $2.41 | $2.44 | +1.67% | 29,719,890 |
| Oct 1, 2026 | $2.36 | $2.43 | $2.25 | $2.40 | +1.27% | 39,650,030 |
| Sep 30, 2026 | $2.42 | $2.43 | $2.35 | $2.37 | 0.00% | 26,651,350 |
| Sep 29, 2026 | $2.44 | $2.45 | $2.35 | $2.37 | -2.47% | 26,906,820 |
| Sep 28, 2026 | $2.54 | $2.54 | $2.43 | $2.43 | -5.45% | 30,377,340 |
| Sep 25, 2026 | $2.54 | $2.65 | $2.53 | $2.57 | +1.58% | 22,382,890 |
| Sep 24, 2026 | $2.57 | $2.62 | $2.52 | $2.53 | -1.94% | 24,964,930 |
| Sep 23, 2026 | $2.75 | $2.75 | $2.56 | $2.58 | -6.52% | 35,164,730 |
| Sep 22, 2026 | $2.77 | $2.81 | $2.71 | $2.76 | +2.99% | 29,119,100 |
| Sep 21, 2026 | $2.65 | $2.73 | $2.61 | $2.68 | +4.69% | 29,183,290 |
| Sep 18, 2026 | $2.57 | $2.63 | $2.52 | $2.56 | 0.00% | 40,537,980 |
| Sep 17, 2026 | $2.69 | $2.70 | $2.54 | $2.56 | -1.16% | 34,553,030 |
| Sep 16, 2026 | $2.70 | $2.71 | $2.53 | $2.59 | -2.26% | 40,949,340 |
| Sep 15, 2026 | $2.77 | $2.77 | $2.62 | $2.65 | -5.02% | 42,422,340 |
| Sep 14, 2026 | $2.74 | $2.89 | $2.73 | $2.79 | 0.00% | 38,862,830 |
| Sep 11, 2026 | $2.85 | $2.87 | $2.74 | $2.79 | -0.36% | 28,860,420 |
| Sep 10, 2026 | $2.87 | $2.90 | $2.79 | $2.80 | -6.67% | 43,856,830 |
| Sep 9, 2026 | $3.02 | $3.08 | $2.96 | $3.00 | -2.28% | 31,145,610 |
| Sep 8, 2026 | $3.13 | $3.15 | $3.06 | $3.07 | -2.54% | 26,086,550 |
| Sep 4, 2026 | $3.11 | $3.18 | $3.08 | $3.15 | +0.64% | 18,556,860 |
| Sep 3, 2026 | $3.21 | $3.25 | $3.10 | $3.13 | +1.29% | 21,867,480 |
| Sep 2, 2026 | $3.05 | $3.13 | $3.01 | $3.09 | +1.64% | 22,509,590 |
| Sep 1, 2026 | $3.08 | $3.14 | $3.03 | $3.04 | -5.00% | 29,648,560 |
| Aug 31, 2026 | $3.27 | $3.27 | $3.15 | $3.20 | -2.74% | 32,141,980 |
| Aug 28, 2026 | $3.37 | $3.43 | $3.29 | $3.29 | -2.66% | 23,635,480 |
| Aug 27, 2026 | $3.46 | $3.46 | $3.36 | $3.38 | -0.88% | 21,315,690 |
| Aug 26, 2026 | $3.58 | $3.58 | $3.41 | $3.41 | -5.28% | 24,600,180 |
| Aug 25, 2026 | $3.44 | $3.61 | $3.44 | $3.60 | +4.96% | 31,221,290 |
| Aug 24, 2026 | $3.49 | $3.57 | $3.41 | $3.43 | -2.83% | 32,793,970 |
| Aug 21, 2026 | $3.51 | $3.55 | $3.43 | $3.53 | +1.73% | 21,651,400 |
| Aug 20, 2026 | $3.57 | $3.58 | $3.41 | $3.47 | -3.07% | 28,818,940 |
| Aug 19, 2026 | $3.49 | $3.64 | $3.46 | $3.58 | +6.55% | 40,292,770 |
| Aug 18, 2026 | $3.47 | $3.51 | $3.35 | $3.36 | -5.08% | 38,732,580 |
| Aug 17, 2026 | $3.67 | $3.70 | $3.46 | $3.54 | -2.75% | 50,083,430 |
| Aug 14, 2026 | $3.68 | $3.75 | $3.58 | $3.64 | -0.27% | 44,027,250 |
| Aug 13, 2026 | $3.25 | $3.66 | $3.21 | $3.65 | +4.58% | 171,472,200 |
| Aug 12, 2026 | $3.62 | $3.65 | $3.45 | $3.49 | -2.51% | 19,415,770 |
| Aug 11, 2026 | $3.51 | $3.60 | $3.39 | $3.58 | +2.87% | 32,845,240 |
| Aug 10, 2026 | $3.44 | $3.57 | $3.42 | $3.48 | -0.14% | 32,564,800 |
| Aug 7, 2026 | $3.51 | $3.59 | $3.46 | $3.49 | +1.16% | 28,294,770 |
| Aug 6, 2026 | $3.70 | $3.70 | $3.38 | $3.45 | -8.38% | 46,568,200 |
| Aug 5, 2026 | $3.90 | $4.00 | $3.72 | $3.76 | -8.74% | 61,971,340 |
| Aug 4, 2026 | $4.03 | $4.22 | $4.00 | $4.12 | +4.57% | 56,035,250 |
| Aug 3, 2026 | $3.78 | $4.06 | $3.78 | $3.94 | +4.51% | 37,875,020 |
| Jul 31, 2026 | $3.88 | $3.88 | $3.68 | $3.77 | -1.31% | 28,887,630 |
| Jul 30, 2026 | $3.71 | $3.88 | $3.62 | $3.82 | +4.09% | 40,228,360 |
| Jul 29, 2026 | $3.89 | $4.02 | $3.63 | $3.67 | -6.85% | 32,448,790 |
| Jul 28, 2026 | $3.80 | $3.98 | $3.72 | $3.94 | +2.34% | 28,800,930 |
| Jul 27, 2026 | $3.85 | $4.03 | $3.77 | $3.85 | +0.39% | 34,820,060 |
| Jul 24, 2026 | $3.93 | $4.01 | $3.77 | $3.84 | -0.26% | 45,279,660 |
| Jul 23, 2026 | $4.28 | $4.30 | $3.81 | $3.85 | -12.21% | 86,806,350 |
| Jul 22, 2026 | $4.44 | $4.50 | $4.35 | $4.38 | -2.23% | 95,743,880 |
| Jul 21, 2026 | $4.47 | $4.53 | $4.27 | $4.48 | +0.79% | 67,597,780 |
| Jul 20, 2026 | $4.50 | $4.54 | $4.30 | $4.45 | -1.22% | 82,697,600 |
| Jul 17, 2026 | $4.48 | $4.58 | $4.34 | $4.50 | -1.53% | 106,529,300 |
| Jul 16, 2026 | $4.69 | $4.81 | $4.51 | $4.57 | -3.79% | 144,105,800 |
| Jul 15, 2026 | $4.62 | $4.90 | $4.54 | $4.75 | +4.40% | 115,363,200 |
| Jul 14, 2026 | $4.56 | $4.65 | $4.44 | $4.55 | +1.45% | 98,376,300 |
| Jul 13, 2026 | $4.75 | $4.76 | $4.44 | $4.49 | -5.88% | 62,244,140 |
| Jul 10, 2026 | $5.40 | $5.50 | $4.76 | $4.77 | -10.09% | 72,975,360 |
| Jul 9, 2026 | $4.77 | $5.38 | $4.72 | $5.30 | +10.65% | 112,394,400 |
| Jul 8, 2026 | $4.71 | $4.84 | $4.54 | $4.79 | 0.00% | 101,980,100 |
| Jul 7, 2026 | $5.06 | $5.20 | $4.76 | $4.79 | -5.89% | 87,338,220 |
| Jul 6, 2026 | $4.90 | $5.32 | $4.84 | $5.09 | +3.88% | 87,477,420 |
| Jul 2, 2026 | $5.00 | $5.17 | $4.75 | $4.90 | -0.81% | 90,049,910 |
| Jul 1, 2026 | $4.61 | $5.13 | $4.57 | $4.94 | +6.93% | 99,250,380 |
| Jun 30, 2026 | $4.58 | $4.76 | $4.55 | $4.62 | +0.43% | 80,822,910 |
| Jun 29, 2026 | $4.36 | $4.63 | $4.26 | $4.60 | +5.26% | 78,315,980 |
| Jun 26, 2026 | $4.22 | $4.51 | $4.20 | $4.37 | +1.63% | 171,652,400 |
| Jun 25, 2026 | $4.31 | $4.44 | $4.20 | $4.30 | +0.47% | 28,394,420 |
| Jun 24, 2026 | $4.20 | $4.49 | $4.19 | $4.28 | +1.90% | 37,124,500 |
| Jun 23, 2026 | $4.20 | $4.37 | $4.18 | $4.20 | -1.87% | 36,025,160 |
| Jun 22, 2026 | $4.41 | $4.49 | $4.26 | $4.28 | -4.25% | 31,052,390 |
| Jun 18, 2026 | $4.51 | $4.59 | $4.43 | $4.47 | +0.45% | 35,180,890 |
| Jun 17, 2026 | $4.73 | $4.86 | $4.45 | $4.45 | -6.32% | 42,010,350 |
| Jun 16, 2026 | $4.58 | $5.03 | $4.57 | $4.75 | +3.04% | 63,690,140 |
| Jun 15, 2026 | $4.63 | $4.83 | $4.57 | $4.61 | +3.83% | 46,497,490 |
| Jun 12, 2026 | $4.49 | $4.56 | $4.27 | $4.44 | -0.67% | 29,283,580 |
| Jun 11, 2026 | $4.47 | $4.61 | $4.34 | $4.47 | -0.22% | 37,195,820 |
| Jun 10, 2026 | $4.35 | $4.77 | $4.34 | $4.48 | +3.23% | 49,428,020 |
| Jun 9, 2026 | $4.36 | $4.56 | $4.08 | $4.34 | +0.70% | 40,066,450 |
| Jun 8, 2026 | $4.52 | $4.52 | $4.29 | $4.31 | -2.49% | 22,894,180 |
| Jun 5, 2026 | $4.85 | $4.85 | $4.38 | $4.42 | -10.71% | 36,627,650 |
| Jun 4, 2026 | $4.89 | $5.15 | $4.87 | $4.95 | +1.64% | 26,559,190 |
| Jun 3, 2026 | $5.28 | $5.29 | $4.81 | $4.87 | -9.98% | 44,583,100 |
| Jun 2, 2026 | $5.27 | $5.64 | $5.13 | $5.41 | +1.88% | 57,310,680 |
| Jun 1, 2026 | $5.01 | $5.51 | $4.95 | $5.31 | +5.36% | 47,063,150 |
| May 29, 2026 | $5.07 | $5.15 | $4.89 | $5.04 | -0.59% | 33,737,950 |
| May 28, 2026 | $4.68 | $5.25 | $4.59 | $5.07 | +6.74% | 52,074,010 |
| May 27, 2026 | $4.56 | $5.01 | $4.54 | $4.75 | +6.03% | 54,752,810 |
| May 26, 2026 | $4.59 | $4.77 | $4.47 | $4.48 | -1.10% | 38,209,670 |
| May 22, 2026 | $4.58 | $4.62 | $4.46 | $4.53 | -0.88% | 41,206,030 |
| May 21, 2026 | $4.40 | $4.64 | $4.26 | $4.57 | +3.86% | 37,664,440 |
| May 20, 2026 | $4.32 | $4.47 | $4.22 | $4.40 | +2.33% | 24,972,890 |
| May 19, 2026 | $4.23 | $4.33 | $4.15 | $4.30 | +0.47% | 25,643,650 |
| May 18, 2026 | $4.41 | $4.43 | $4.17 | $4.28 | -2.28% | 25,696,010 |
| May 15, 2026 | $4.37 | $4.44 | $4.28 | $4.38 | -2.01% | 23,575,590 |
| May 14, 2026 | $4.54 | $4.65 | $4.42 | $4.47 | -2.40% | 42,756,410 |
| May 13, 2026 | $4.71 | $4.87 | $4.54 | $4.58 | -2.76% | 31,189,550 |
| May 12, 2026 | $4.82 | $4.87 | $4.57 | $4.71 | -2.89% | 35,915,470 |
| May 11, 2026 | $4.87 | $4.96 | $4.71 | $4.85 | -3.19% | 41,714,850 |
| May 8, 2026 | $5.35 | $5.50 | $4.78 | $5.01 | -5.83% | 53,820,620 |
| May 7, 2026 | $5.52 | $5.60 | $5.30 | $5.32 | -2.56% | 43,119,470 |
| May 6, 2026 | $5.28 | $5.60 | $5.21 | $5.46 | +4.40% | 36,225,380 |
| May 5, 2026 | $5.13 | $5.27 | $4.96 | $5.23 | +1.95% | 27,059,530 |
| May 4, 2026 | $5.39 | $5.43 | $5.07 | $5.13 | -5.70% | 30,163,380 |
| May 1, 2026 | $5.38 | $5.55 | $5.30 | $5.44 | +1.12% | 27,579,380 |
| Apr 30, 2026 | $5.56 | $5.58 | $5.08 | $5.38 | -3.58% | 42,792,450 |
| Apr 29, 2026 | $5.47 | $5.68 | $5.19 | $5.58 | +1.82% | 39,284,320 |
| Apr 28, 2026 | $5.39 | $5.65 | $5.28 | $5.48 | +1.67% | 38,344,570 |
| Apr 27, 2026 | $5.45 | $5.72 | $5.37 | $5.39 | -2.18% | 27,853,430 |
| Apr 24, 2026 | $5.29 | $5.58 | $5.16 | $5.51 | +5.56% | 35,519,890 |
| Apr 23, 2026 | $5.36 | $5.42 | $4.98 | $5.22 | -3.87% | 40,020,930 |
| Apr 22, 2026 | $5.66 | $5.66 | $5.25 | $5.43 | -0.37% | 43,637,080 |
| Apr 21, 2026 | $5.47 | $6.00 | $5.39 | $5.45 | +1.87% | 77,035,360 |
| Apr 20, 2026 | $5.21 | $5.38 | $5.12 | $5.35 | +1.13% | 25,393,270 |
| Apr 17, 2026 | $5.37 | $5.52 | $5.22 | $5.29 | +0.38% | 43,432,320 |
| Apr 16, 2026 | $5.00 | $5.30 | $4.95 | $5.27 | +9.34% | 59,708,360 |
| Apr 15, 2026 | $4.51 | $4.85 | $4.49 | $4.82 | +6.87% | 31,707,250 |
| Apr 14, 2026 | $4.46 | $4.59 | $4.38 | $4.51 | +3.44% | 27,223,870 |
| Apr 13, 2026 | $4.28 | $4.38 | $4.12 | $4.36 | +0.93% | 25,632,630 |
| Apr 10, 2026 | $4.37 | $4.59 | $4.30 | $4.32 | +0.23% | 26,305,030 |
| Apr 9, 2026 | $4.61 | $4.63 | $4.30 | $4.31 | -7.11% | 30,760,440 |
| Apr 8, 2026 | $4.95 | $5.01 | $4.63 | $4.64 | +1.98% | 26,835,570 |
| Apr 7, 2026 | $4.55 | $4.58 | $4.38 | $4.55 | -1.30% | 24,048,190 |
| Apr 6, 2026 | $4.73 | $4.85 | $4.55 | $4.61 | -2.74% | 20,019,670 |
| Apr 2, 2026 | $4.38 | $4.76 | $4.36 | $4.74 | +3.72% | 29,245,030 |
| Apr 1, 2026 | $4.73 | $4.80 | $4.55 | $4.57 | -2.35% | 27,373,040 |
| Mar 31, 2026 | $4.56 | $4.73 | $4.45 | $4.68 | +5.64% | 28,873,150 |
| Mar 30, 2026 | $4.77 | $4.77 | $4.40 | $4.43 | -7.71% | 33,053,870 |
| Mar 27, 2026 | $4.81 | $4.82 | $4.65 | $4.80 | -2.04% | 27,253,040 |
| Mar 26, 2026 | $5.01 | $5.19 | $4.89 | $4.90 | -3.92% | 20,230,090 |
| Mar 25, 2026 | $5.34 | $5.47 | $5.05 | $5.10 | -1.54% | 26,900,410 |
| Mar 24, 2026 | $5.10 | $5.22 | $5.04 | $5.18 | -0.58% | 30,289,190 |
| Mar 23, 2026 | $5.00 | $5.37 | $5.00 | $5.21 | +6.11% | 47,842,550 |
| Mar 20, 2026 | $5.09 | $5.12 | $4.80 | $4.91 | -4.47% | 32,002,690 |
| Mar 19, 2026 | $5.12 | $5.21 | $4.97 | $5.14 | -2.65% | 27,827,210 |
| Mar 18, 2026 | $5.45 | $5.49 | $5.26 | $5.28 | -5.04% | 28,267,290 |
| Mar 17, 2026 | $5.20 | $5.67 | $5.20 | $5.56 | +7.34% | 50,181,370 |
| Mar 16, 2026 | $5.04 | $5.24 | $4.99 | $5.18 | +4.65% | 58,381,300 |
| Mar 13, 2026 | $4.93 | $5.09 | $4.74 | $4.95 | +2.27% | 43,498,890 |
| Mar 12, 2026 | $5.19 | $5.22 | $4.80 | $4.84 | -8.16% | 53,222,180 |
| Mar 11, 2026 | $5.02 | $5.30 | $4.94 | $5.27 | +5.19% | 53,183,400 |
| Mar 10, 2026 | $5.11 | $5.23 | $4.97 | $5.01 | -1.38% | 42,875,850 |
| Mar 9, 2026 | $4.85 | $5.15 | $4.73 | $5.08 | +1.60% | 51,303,030 |
| Mar 6, 2026 | $5.05 | $5.15 | $4.90 | $5.00 | -3.47% | 45,992,720 |
| Mar 5, 2026 | $4.83 | $5.18 | $4.82 | $5.18 | +6.15% | 55,757,200 |
| Mar 4, 2026 | $5.05 | $5.18 | $4.82 | $4.88 | -1.81% | 28,979,150 |
| Mar 3, 2026 | $4.83 | $4.98 | $4.66 | $4.97 | -1.58% | 30,418,650 |
| Mar 2, 2026 | $5.16 | $5.21 | $4.97 | $5.05 | -6.83% | 39,474,790 |
| Feb 27, 2026 | $5.23 | $5.50 | $5.16 | $5.42 | +0.18% | 38,254,670 |
| Feb 26, 2026 | $5.00 | $5.45 | $5.00 | $5.41 | +8.63% | 53,584,650 |
| Feb 25, 2026 | $5.14 | $5.27 | $4.91 | $4.98 | -2.54% | 34,177,910 |
| Feb 24, 2026 | $4.66 | $5.11 | $4.62 | $5.11 | +6.90% | 40,261,970 |
| Feb 23, 2026 | $4.91 | $5.39 | $4.62 | $4.78 | -4.40% | 60,781,700 |
| Feb 20, 2026 | $5.50 | $5.59 | $4.74 | $5.00 | +7.53% | 132,316,800 |
| Feb 19, 2026 | $4.54 | $4.84 | $4.48 | $4.65 | +0.43% | 75,318,560 |
| Feb 18, 2026 | $4.35 | $4.74 | $4.35 | $4.63 | +6.93% | 42,331,370 |
| Feb 17, 2026 | $4.35 | $4.43 | $4.26 | $4.33 | -2.59% | 30,076,330 |
| Feb 13, 2026 | $4.45 | $4.60 | $4.31 | $4.45 | +1.48% | 32,319,900 |
| Feb 12, 2026 | $4.73 | $4.75 | $4.28 | $4.38 | -7.98% | 40,041,070 |
| Feb 11, 2026 | $4.75 | $4.82 | $4.63 | $4.76 | +1.49% | 43,618,880 |
| Feb 10, 2026 | $5.01 | $5.08 | $4.69 | $4.69 | -5.06% | 46,855,600 |
| Feb 9, 2026 | $4.92 | $5.02 | $4.70 | $4.94 | +1.23% | 42,328,290 |
| Feb 6, 2026 | $4.76 | $5.04 | $4.76 | $4.88 | +3.83% | 43,479,150 |
| Feb 5, 2026 | $4.92 | $5.09 | $4.68 | $4.70 | -6.00% | 65,045,240 |
| Feb 4, 2026 | $5.05 | $5.07 | $4.67 | $5.00 | -2.53% | 58,481,760 |
| Feb 3, 2026 | $4.87 | $5.25 | $4.79 | $5.13 | +6.43% | 64,211,730 |
| Feb 2, 2026 | $5.11 | $5.12 | $4.80 | $4.82 | -6.41% | 50,259,600 |
| Jan 30, 2026 | $5.50 | $5.60 | $5.06 | $5.15 | -7.71% | 52,762,940 |
| Jan 29, 2026 | $5.76 | $5.78 | $5.50 | $5.58 | -3.13% | 45,430,860 |
| Jan 28, 2026 | $5.83 | $5.87 | $5.65 | $5.76 | -0.86% | 43,490,620 |
| Jan 27, 2026 | $5.86 | $6.00 | $5.73 | $5.81 | -1.02% | 40,277,420 |
| Jan 26, 2026 | $5.98 | $6.06 | $5.85 | $5.87 | -2.33% | 33,285,100 |
| Jan 23, 2026 | $6.39 | $6.40 | $5.95 | $6.01 | -6.39% | 63,931,510 |
| Jan 22, 2026 | $6.61 | $6.79 | $6.39 | $6.42 | -0.93% | 44,812,120 |
| Jan 21, 2026 | $6.45 | $6.60 | $6.28 | $6.48 | +1.41% | 54,753,420 |
| Jan 20, 2026 | $6.31 | $6.54 | $6.26 | $6.39 | -4.20% | 49,507,880 |
| Jan 16, 2026 | $6.39 | $6.92 | $6.31 | $6.67 | +5.87% | 68,099,160 |
| Jan 15, 2026 | $6.70 | $6.74 | $6.22 | $6.30 | -5.12% | 47,066,160 |
| Jan 14, 2026 | $6.71 | $6.75 | $6.38 | $6.64 | -1.92% | 56,450,740 |
| Jan 13, 2026 | $7.06 | $7.08 | $6.75 | $6.77 | -3.56% | 61,760,420 |
| Jan 12, 2026 | $7.08 | $7.25 | $6.93 | $7.02 | -3.70% | 58,461,310 |
| Jan 9, 2026 | $7.10 | $7.92 | $7.08 | $7.29 | +13.37% | 167,272,600 |
| Jan 8, 2026 | $6.27 | $6.72 | $6.17 | $6.43 | +5.07% | 70,852,670 |
| Jan 7, 2026 | $6.90 | $6.91 | $6.02 | $6.12 | -11.69% | 101,078,000 |
| Jan 6, 2026 | $6.48 | $6.99 | $6.26 | $6.93 | +9.65% | 74,722,600 |
| Jan 5, 2026 | $6.06 | $6.33 | $5.99 | $6.32 | +4.12% | 53,706,250 |
| Jan 2, 2026 | $5.92 | $6.15 | $5.85 | $6.07 | +4.12% | 38,445,810 |
| Dec 31, 2025 | $5.82 | $6.00 | $5.77 | $5.83 | -0.17% | 45,781,490 |
| Dec 30, 2025 | $5.77 | $5.86 | $5.64 | $5.84 | +0.17% | 42,464,430 |
| Dec 29, 2025 | $5.89 | $6.03 | $5.79 | $5.83 | -3.00% | 44,031,530 |
| Dec 26, 2025 | $6.24 | $6.24 | $5.98 | $6.01 | -4.30% | 47,105,050 |
| Dec 24, 2025 | $6.24 | $6.30 | $6.12 | $6.28 | +0.16% | 19,550,120 |
| Dec 23, 2025 | $6.38 | $6.49 | $6.20 | $6.27 | -2.34% | 39,541,680 |
| Dec 22, 2025 | $6.57 | $6.80 | $6.37 | $6.42 | +0.94% | 68,585,290 |
| Dec 19, 2025 | $6.32 | $6.43 | $6.21 | $6.36 | +1.27% | 61,502,250 |
| Dec 18, 2025 | $6.42 | $6.59 | $6.24 | $6.28 | +2.61% | 87,649,820 |
| Dec 17, 2025 | $6.70 | $6.88 | $6.08 | $6.12 | -9.06% | 77,286,940 |
| Dec 16, 2025 | $6.40 | $6.79 | $6.40 | $6.73 | +4.02% | 73,035,680 |
| Dec 15, 2025 | $6.67 | $6.67 | $6.25 | $6.47 | -1.37% | 76,091,260 |
| Dec 12, 2025 | $7.06 | $7.23 | $6.55 | $6.56 | -6.95% | 49,932,540 |
| Dec 11, 2025 | $7.05 | $7.17 | $6.73 | $7.05 | +0.71% | 60,839,790 |
| Dec 10, 2025 | $7.30 | $7.77 | $6.98 | $7.00 | -5.53% | 83,451,850 |
| Dec 9, 2025 | $7.05 | $7.55 | $6.92 | $7.41 | +5.11% | 75,727,880 |
| Dec 8, 2025 | $7.28 | $7.42 | $6.95 | $7.05 | -1.40% | 52,222,130 |
| Dec 5, 2025 | $7.51 | $7.58 | $7.12 | $7.15 | -5.67% | 46,045,890 |
| Dec 4, 2025 | $6.94 | $7.74 | $6.91 | $7.58 | +9.22% | 78,940,940 |
| Dec 3, 2025 | $6.99 | $7.12 | $6.86 | $6.94 | -0.72% | 51,101,050 |
| Dec 2, 2025 | $7.15 | $7.45 | $6.96 | $6.99 | -2.10% | 62,020,370 |
| Dec 1, 2025 | $7.52 | $7.53 | $7.09 | $7.14 | -7.27% | 91,070,080 |
| Nov 28, 2025 | $7.92 | $8.26 | $7.63 | $7.70 | -1.03% | 55,910,340 |
| Nov 26, 2025 | $7.86 | $7.94 | $7.42 | $7.78 | +0.52% | 108,812,700 |
| Nov 25, 2025 | $7.65 | $8.07 | $7.47 | $7.74 | +0.65% | 142,926,200 |
| Nov 24, 2025 | $6.75 | $8.08 | $6.74 | $7.69 | +13.93% | 156,567,900 |
| Nov 21, 2025 | $6.23 | $7.03 | $6.23 | $6.75 | +9.58% | 160,493,800 |
| Nov 20, 2025 | $6.96 | $6.97 | $6.14 | $6.16 | -7.92% | 111,705,400 |
| Nov 19, 2025 | $7.37 | $7.42 | $6.55 | $6.69 | -11.04% | 126,425,600 |
| Nov 18, 2025 | $7.45 | $7.75 | $7.02 | $7.52 | -4.08% | 124,123,400 |
| Nov 17, 2025 | $8.05 | $8.14 | $7.49 | $7.84 | -3.45% | 155,471,100 |
| Nov 14, 2025 | $8.08 | $8.96 | $7.85 | $8.12 | -5.14% | 184,137,400 |
| Nov 13, 2025 | $8.97 | $9.29 | $8.45 | $8.56 | -8.64% | 206,455,900 |
| Nov 12, 2025 | $8.49 | $9.46 | $8.22 | $9.37 | +10.50% | 250,463,400 |
| Nov 11, 2025 | $7.96 | $8.62 | $7.78 | $8.48 | +6.40% | 225,698,700 |
| Nov 10, 2025 | $6.84 | $8.12 | $6.69 | $7.97 | +21.49% | 222,055,800 |
| Nov 7, 2025 | $5.33 | $6.59 | $5.24 | $6.56 | 0.00% | 214,509,200 |
| Nov 6, 2025 | $7.36 | $7.37 | $6.52 | $6.56 | -9.27% | 126,284,600 |
| Nov 5, 2025 | $7.14 | $7.52 | $6.98 | $7.23 | +4.48% | 74,659,540 |
| Nov 4, 2025 | $7.25 | $7.38 | $6.86 | $6.92 | -8.83% | 94,284,510 |
| Nov 3, 2025 | $7.68 | $7.76 | $7.39 | $7.59 | – | 87,795,920 |
Seasonality
OPEN return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | -8.4% | -6.3% | -15.0% | 10.2% | -1.9% | 37.2% | 14.6% | 11.2% | -11.7% | 4.7% | -8.5% |
| Months up | 2 of 6 | 2 of 6 | 2 of 6 | 1 of 6 | 3 of 6 | 2 of 6 | 4 of 7 | 2 of 7 | 3 of 7 | 1 of 7 | 3 of 7 | 2 of 6 |
| 2026 | -11.7% | 5.2% | -13.7% | 15.0% | -6.3% | -8.3% | -18.4% | -15.1% | -25.9% | -24.1% | -33.9% | |
| 2025 | -13.8% | -2.9% | -23.9% | -25.7% | -14.0% | -18.3% | 245.2% | 141.8% | 79.1% | -2.5% | -0.9% | -24.3% |
| 2024 | -23.7% | -9.9% | -1.6% | -34.3% | 9.5% | -15.6% | 26.1% | -7.3% | -7.0% | -12.5% | 33.7% | -31.6% |
| 2023 | 88.8% | -34.2% | 22.2% | -21.6% | 91.3% | 52.3% | 27.1% | -23.7% | -32.3% | -28.0% | 58.4% | 48.8% |
| 2022 | -32.0% | -15.9% | 3.6% | -19.2% | 3.4% | -34.9% | 4.2% | -11.8% | -28.2% | -16.7% | -28.6% | -37.3% |
| 2021 | 14.9% | 7.3% | -24.4% | -4.3% | -22.7% | 13.2% | -16.4% | 19.6% | 15.8% | 15.5% | -33.2% | -7.8% |
| 2020 | -7.7% | -1.1% | 77.0% | -13.4% | 37.1% | 0.8% |
See a number that looks wrong?