Opendoor Technologies Inc. (OPENW) stock
OPENWNasdaqReal Estate Agents & Managers (For Others)Fiscal year ends December 31Also trades as OPEN, OPENL, OPENZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 2/3012% above fair value
$0.08−0.00 (-1.26%)
Close on Oct 30, 2026Market cap $1.75BP/E –Yield –
Price history
Opendoor Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0785
-1.26% on the day
52-week range
$0.0402 – $5.59
-98.6% from the high
Change over 52 weeks
-98.6%
From $5.59 on Oct 30, 2025
Average volume
1.01M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.0754 | $0.08 | $0.071 | $0.0785 | -1.26% | 240,655 |
| Oct 29, 2026 | $0.082 | $0.0887 | $0.0712 | $0.0795 | -0.62% | 478,301 |
| Oct 28, 2026 | $0.0741 | $0.1095 | $0.0741 | $0.08 | +4.30% | 651,183 |
| Oct 27, 2026 | $0.0755 | $0.089 | $0.072 | $0.0767 | +6.53% | 975,745 |
| Oct 26, 2026 | $0.07 | $0.0799 | $0.07 | $0.072 | -5.01% | 345,212 |
| Oct 23, 2026 | $0.0709 | $0.084 | $0.07 | $0.0758 | -5.25% | 305,838 |
| Oct 22, 2026 | $0.0858 | $0.0998 | $0.0701 | $0.08 | -11.21% | 723,089 |
| Oct 21, 2026 | $0.09 | $0.10 | $0.08 | $0.0901 | -9.90% | 654,673 |
| Oct 20, 2026 | $0.0923 | $0.1015 | $0.08 | $0.10 | 0.00% | 1,178,512 |
| Oct 19, 2026 | $0.109 | $0.1153 | $0.0901 | $0.10 | -17.56% | 1,184,439 |
| Oct 16, 2026 | $0.1451 | $0.24 | $0.10 | $0.1213 | +41.05% | 18,383,740 |
| Oct 15, 2026 | $0.0669 | $0.172 | $0.0402 | $0.086 | +75.15% | 34,432,650 |
| Oct 14, 2026 | $0.0775 | $0.0882 | $0.049 | $0.0491 | -45.32% | 1,504,979 |
| Oct 13, 2026 | $0.09 | $0.0989 | $0.0851 | $0.0898 | -5.47% | 261,979 |
| Oct 12, 2026 | $0.1002 | $0.111 | $0.09 | $0.095 | -14.41% | 271,407 |
| Oct 9, 2026 | $0.105 | $0.1165 | $0.0922 | $0.111 | -4.97% | 194,662 |
| Oct 8, 2026 | $0.1102 | $0.1189 | $0.1001 | $0.1168 | -1.02% | 261,965 |
| Oct 7, 2026 | $0.1175 | $0.1199 | $0.11 | $0.118 | +1.99% | 142,662 |
| Oct 6, 2026 | $0.1223 | $0.129 | $0.115 | $0.1157 | -3.58% | 172,216 |
| Oct 5, 2026 | $0.12 | $0.126 | $0.1152 | $0.12 | -0.08% | 155,578 |
| Oct 2, 2026 | $0.12 | $0.1287 | $0.12 | $0.1201 | +0.08% | 83,497 |
| Oct 1, 2026 | $0.1211 | $0.135 | $0.12 | $0.12 | -0.83% | 233,135 |
| Sep 30, 2026 | $0.125 | $0.139 | $0.1201 | $0.121 | -6.20% | 201,714 |
| Sep 29, 2026 | $0.12 | $0.1396 | $0.12 | $0.129 | +5.74% | 288,372 |
| Sep 28, 2026 | $0.1231 | $0.14 | $0.122 | $0.122 | -5.06% | 190,938 |
| Sep 25, 2026 | $0.1231 | $0.142 | $0.1231 | $0.1285 | -1.31% | 129,978 |
| Sep 24, 2026 | $0.13 | $0.139 | $0.122 | $0.1302 | -5.65% | 270,668 |
| Sep 23, 2026 | $0.138 | $0.138 | $0.122 | $0.138 | 0.00% | 149,658 |
| Sep 22, 2026 | $0.1347 | $0.1441 | $0.1222 | $0.138 | +13.11% | 927,987 |
| Sep 21, 2026 | $0.1201 | $0.13 | $0.1201 | $0.122 | +1.58% | 210,030 |
| Sep 18, 2026 | $0.123 | $0.1389 | $0.1199 | $0.1201 | +0.08% | 138,544 |
| Sep 17, 2026 | $0.1202 | $0.139 | $0.12 | $0.12 | +2.13% | 168,183 |
| Sep 16, 2026 | $0.1401 | $0.15 | $0.1099 | $0.1175 | -16.07% | 867,787 |
| Sep 15, 2026 | $0.1509 | $0.1699 | $0.13 | $0.14 | -10.83% | 424,755 |
| Sep 14, 2026 | $0.128 | $0.30 | $0.111 | $0.157 | +22.66% | 8,189,694 |
| Sep 11, 2026 | $0.1322 | $0.15 | $0.1104 | $0.128 | +0.08% | 244,505 |
| Sep 10, 2026 | $0.14 | $0.1576 | $0.1111 | $0.1279 | -12.10% | 1,105,783 |
| Sep 9, 2026 | $0.159 | $0.159 | $0.14 | $0.1455 | -5.03% | 114,095 |
| Sep 8, 2026 | $0.178 | $0.178 | $0.125 | $0.1532 | -4.79% | 440,976 |
| Sep 4, 2026 | $0.177 | $0.1987 | $0.1505 | $0.1609 | -11.35% | 358,625 |
| Sep 3, 2026 | $0.1902 | $0.20 | $0.1672 | $0.1815 | -7.40% | 413,763 |
| Sep 2, 2026 | $0.195 | $0.196 | $0.185 | $0.196 | -1.85% | 75,538 |
| Sep 1, 2026 | $0.19 | $0.21 | $0.1739 | $0.1997 | +1.01% | 304,568 |
| Aug 31, 2026 | $0.19 | $0.205 | $0.19 | $0.1977 | -3.56% | 95,682 |
| Aug 28, 2026 | $0.20 | $0.21 | $0.1962 | $0.205 | -6.52% | 179,882 |
| Aug 27, 2026 | $0.2015 | $0.2226 | $0.19 | $0.2193 | +7.92% | 233,513 |
| Aug 26, 2026 | $0.1936 | $0.23 | $0.1936 | $0.2032 | -3.28% | 108,978 |
| Aug 25, 2026 | $0.188 | $0.238 | $0.188 | $0.2101 | +11.76% | 251,076 |
| Aug 24, 2026 | $0.1926 | $0.2029 | $0.1755 | $0.188 | -3.64% | 294,957 |
| Aug 21, 2026 | $0.19 | $0.2099 | $0.19 | $0.1951 | +0.41% | 96,491 |
| Aug 20, 2026 | $0.215 | $0.2203 | $0.1751 | $0.1943 | -9.75% | 333,471 |
| Aug 19, 2026 | $0.1973 | $0.264 | $0.1973 | $0.2153 | +14.95% | 629,610 |
| Aug 18, 2026 | $0.20 | $0.22 | $0.1528 | $0.1873 | -6.30% | 403,626 |
| Aug 17, 2026 | $0.20 | $0.2076 | $0.185 | $0.1999 | -1.33% | 208,193 |
| Aug 14, 2026 | $0.2022 | $0.211 | $0.20 | $0.2026 | -3.98% | 165,233 |
| Aug 13, 2026 | $0.2001 | $0.2249 | $0.2001 | $0.211 | +2.83% | 291,313 |
| Aug 12, 2026 | $0.2201 | $0.2301 | $0.2033 | $0.2052 | -5.87% | 146,470 |
| Aug 11, 2026 | $0.2244 | $0.2244 | $0.21 | $0.218 | -1.93% | 137,213 |
| Aug 10, 2026 | $0.23 | $0.235 | $0.2012 | $0.2223 | -1.24% | 113,462 |
| Aug 7, 2026 | $0.2387 | $0.2399 | $0.2186 | $0.2251 | +4.70% | 332,994 |
| Aug 6, 2026 | $0.2859 | $0.2898 | $0.20 | $0.215 | -19.48% | 636,774 |
| Aug 5, 2026 | $0.33 | $0.333 | $0.264 | $0.267 | -35.32% | 1,844,021 |
| Aug 4, 2026 | $0.39 | $0.444 | $0.39 | $0.4128 | +8.40% | 235,713 |
| Aug 3, 2026 | $0.3135 | $0.415 | $0.3135 | $0.3808 | +16.13% | 375,947 |
| Jul 31, 2026 | $0.2978 | $0.3556 | $0.2853 | $0.3279 | +6.25% | 143,236 |
| Jul 30, 2026 | $0.2875 | $0.31 | $0.26 | $0.3086 | +10.21% | 227,542 |
| Jul 29, 2026 | $0.3099 | $0.32 | $0.2702 | $0.28 | -11.45% | 225,252 |
| Jul 28, 2026 | $0.3161 | $0.35 | $0.288 | $0.3162 | -1.19% | 402,441 |
| Jul 27, 2026 | $0.33 | $0.3658 | $0.32 | $0.32 | -5.66% | 118,418 |
| Jul 24, 2026 | $0.3507 | $0.383 | $0.328 | $0.3392 | -3.33% | 175,767 |
| Jul 23, 2026 | $0.37 | $0.38 | $0.33 | $0.3509 | -8.41% | 363,497 |
| Jul 22, 2026 | $0.39 | $0.3998 | $0.3762 | $0.3831 | -1.77% | 68,447 |
| Jul 21, 2026 | $0.4117 | $0.4117 | $0.38 | $0.39 | -2.74% | 114,744 |
| Jul 20, 2026 | $0.4004 | $0.424 | $0.3779 | $0.401 | -1.47% | 201,301 |
| Jul 17, 2026 | $0.41 | $0.4233 | $0.3881 | $0.407 | -1.83% | 145,504 |
| Jul 16, 2026 | $0.4116 | $0.44 | $0.4045 | $0.4146 | -2.42% | 53,048 |
| Jul 15, 2026 | $0.4258 | $0.476 | $0.4185 | $0.4249 | +2.34% | 189,208 |
| Jul 14, 2026 | $0.4214 | $0.46 | $0.3952 | $0.4152 | -0.88% | 250,641 |
| Jul 13, 2026 | $0.4432 | $0.4646 | $0.4186 | $0.4189 | -10.47% | 123,374 |
| Jul 10, 2026 | $0.4901 | $0.53 | $0.4556 | $0.4679 | -5.23% | 174,744 |
| Jul 9, 2026 | $0.421 | $0.52 | $0.4191 | $0.4937 | +16.27% | 381,027 |
| Jul 8, 2026 | $0.44 | $0.4501 | $0.42 | $0.4246 | -6.46% | 181,918 |
| Jul 7, 2026 | $0.4633 | $0.505 | $0.45 | $0.4539 | -5.93% | 244,483 |
| Jul 6, 2026 | $0.46 | $0.5271 | $0.46 | $0.4825 | +4.30% | 221,979 |
| Jul 2, 2026 | $0.51 | $0.54 | $0.4576 | $0.4626 | -8.09% | 137,823 |
| Jul 1, 2026 | $0.44 | $0.5547 | $0.44 | $0.5033 | +1.68% | 214,705 |
| Jun 30, 2026 | $0.51 | $0.524 | $0.4872 | $0.495 | -5.17% | 166,282 |
| Jun 29, 2026 | $0.4001 | $0.5222 | $0.3934 | $0.522 | +33.40% | 1,043,089 |
| Jun 26, 2026 | $0.3857 | $0.4087 | $0.37 | $0.3913 | +1.45% | 113,109 |
| Jun 25, 2026 | $0.4127 | $0.4242 | $0.38 | $0.3857 | -5.67% | 192,671 |
| Jun 24, 2026 | $0.42 | $0.47 | $0.38 | $0.4089 | +4.82% | 727,781 |
| Jun 23, 2026 | $0.4604 | $0.4821 | $0.3425 | $0.3901 | -19.08% | 1,091,074 |
| Jun 22, 2026 | $0.483 | $0.5057 | $0.4525 | $0.4821 | -4.69% | 355,178 |
| Jun 18, 2026 | $0.51 | $0.529 | $0.4812 | $0.5058 | +3.01% | 181,669 |
| Jun 17, 2026 | $0.54 | $0.5698 | $0.491 | $0.491 | -9.06% | 312,299 |
| Jun 16, 2026 | $0.5244 | $0.61 | $0.5244 | $0.5399 | -0.07% | 269,538 |
| Jun 15, 2026 | $0.5798 | $0.5798 | $0.53 | $0.5403 | +6.65% | 261,758 |
| Jun 12, 2026 | $0.5233 | $0.55 | $0.5002 | $0.5066 | -5.29% | 235,151 |
| Jun 11, 2026 | $0.52 | $0.56 | $0.515 | $0.5349 | +4.74% | 195,726 |
| Jun 10, 2026 | $0.5001 | $0.5791 | $0.5001 | $0.5107 | -0.12% | 202,416 |
| Jun 9, 2026 | $0.5137 | $0.5858 | $0.4824 | $0.5113 | +0.25% | 338,223 |
| Jun 8, 2026 | $0.559 | $0.5899 | $0.51 | $0.51 | -7.27% | 309,318 |
| Jun 5, 2026 | $0.6717 | $0.6717 | $0.5462 | $0.55 | -17.91% | 395,322 |
| Jun 4, 2026 | $0.6658 | $0.7475 | $0.6647 | $0.67 | -2.90% | 181,844 |
| Jun 3, 2026 | $0.7628 | $0.80 | $0.6518 | $0.69 | -12.66% | 894,424 |
| Jun 2, 2026 | $0.66 | $0.8388 | $0.6505 | $0.79 | +12.84% | 827,496 |
| Jun 1, 2026 | $0.627 | $0.728 | $0.627 | $0.7001 | +4.49% | 452,659 |
| May 29, 2026 | $0.686 | $0.7026 | $0.60 | $0.67 | -4.15% | 445,526 |
| May 28, 2026 | $0.57 | $0.7709 | $0.57 | $0.699 | +22.78% | 611,267 |
| May 27, 2026 | $0.5105 | $0.61 | $0.5105 | $0.5693 | +10.57% | 621,066 |
| May 26, 2026 | $0.57 | $0.6089 | $0.5139 | $0.5149 | -7.07% | 279,329 |
| May 22, 2026 | $0.5487 | $0.5695 | $0.5062 | $0.5541 | +2.38% | 165,638 |
| May 21, 2026 | $0.47 | $0.5727 | $0.4678 | $0.5412 | +12.21% | 206,660 |
| May 20, 2026 | $0.4678 | $0.5246 | $0.4678 | $0.4823 | +2.44% | 123,009 |
| May 19, 2026 | $0.47 | $0.4969 | $0.4201 | $0.4708 | -2.42% | 372,974 |
| May 18, 2026 | $0.5323 | $0.5597 | $0.4662 | $0.4825 | -6.62% | 314,089 |
| May 15, 2026 | $0.50 | $0.54 | $0.50 | $0.5167 | -0.50% | 227,075 |
| May 14, 2026 | $0.5969 | $0.72 | $0.5167 | $0.5193 | -6.80% | 1,075,319 |
| May 13, 2026 | $0.6101 | $0.6284 | $0.5502 | $0.5572 | -8.67% | 374,072 |
| May 12, 2026 | $0.65 | $0.65 | $0.57 | $0.6101 | -3.16% | 429,999 |
| May 11, 2026 | $0.6735 | $0.6999 | $0.6102 | $0.63 | -8.04% | 519,115 |
| May 8, 2026 | $0.7853 | $0.7853 | $0.6304 | $0.6851 | -15.42% | 667,059 |
| May 7, 2026 | $0.8559 | $0.8559 | $0.70 | $0.81 | +6.01% | 495,180 |
| May 6, 2026 | $0.7502 | $0.8499 | $0.7405 | $0.7641 | +0.04% | 319,100 |
| May 5, 2026 | $0.7025 | $0.79 | $0.7019 | $0.7638 | +5.19% | 207,562 |
| May 4, 2026 | $0.76 | $0.78 | $0.707 | $0.7261 | -3.20% | 214,284 |
| May 1, 2026 | $0.75 | $0.7897 | $0.7106 | $0.7501 | -1.39% | 131,282 |
| Apr 30, 2026 | $0.78 | $0.8054 | $0.71 | $0.7607 | -2.34% | 244,152 |
| Apr 29, 2026 | $0.75 | $0.8071 | $0.7005 | $0.7789 | +2.41% | 196,395 |
| Apr 28, 2026 | $0.754 | $0.84 | $0.754 | $0.7606 | -1.40% | 163,220 |
| Apr 27, 2026 | $0.77 | $0.8584 | $0.77 | $0.7714 | -6.32% | 151,528 |
| Apr 24, 2026 | $0.7931 | $0.8317 | $0.7501 | $0.8234 | +8.37% | 207,487 |
| Apr 23, 2026 | $0.839 | $0.839 | $0.72 | $0.7598 | -11.58% | 352,967 |
| Apr 22, 2026 | $0.907 | $0.907 | $0.815 | $0.8593 | +7.41% | 255,121 |
| Apr 21, 2026 | $0.82 | $0.9196 | $0.79 | $0.80 | +1.27% | 708,850 |
| Apr 20, 2026 | $0.64 | $0.81 | $0.62 | $0.79 | +13.57% | 549,747 |
| Apr 17, 2026 | $0.6793 | $0.715 | $0.66 | $0.6956 | +5.71% | 416,580 |
| Apr 16, 2026 | $0.6203 | $0.7197 | $0.59 | $0.658 | +22.33% | 834,008 |
| Apr 15, 2026 | $0.51 | $0.558 | $0.51 | $0.5379 | +7.52% | 360,242 |
| Apr 14, 2026 | $0.5296 | $0.53 | $0.5003 | $0.5003 | +0.06% | 289,350 |
| Apr 13, 2026 | $0.50 | $0.5299 | $0.4711 | $0.50 | 0.00% | 431,382 |
| Apr 10, 2026 | $0.49 | $0.5486 | $0.49 | $0.50 | +2.02% | 193,363 |
| Apr 9, 2026 | $0.53 | $0.5449 | $0.4819 | $0.4901 | -9.24% | 355,653 |
| Apr 8, 2026 | $0.5641 | $0.6109 | $0.5334 | $0.54 | +1.31% | 198,955 |
| Apr 7, 2026 | $0.5502 | $0.5649 | $0.5011 | $0.533 | -3.96% | 180,611 |
| Apr 6, 2026 | $0.56 | $0.6294 | $0.55 | $0.555 | -5.45% | 217,643 |
| Apr 2, 2026 | $0.55 | $0.6099 | $0.50 | $0.587 | -1.29% | 327,330 |
| Apr 1, 2026 | $0.6101 | $0.6495 | $0.5801 | $0.5947 | -1.64% | 298,176 |
| Mar 31, 2026 | $0.5803 | $0.6535 | $0.58 | $0.6046 | +6.07% | 207,008 |
| Mar 30, 2026 | $0.65 | $0.65 | $0.55 | $0.57 | -13.58% | 274,484 |
| Mar 27, 2026 | $0.65 | $0.6978 | $0.46 | $0.6596 | -0.14% | 566,944 |
| Mar 26, 2026 | $0.68 | $0.7301 | $0.65 | $0.6605 | -3.41% | 299,936 |
| Mar 25, 2026 | $0.72 | $0.7361 | $0.68 | $0.6838 | -3.77% | 229,255 |
| Mar 24, 2026 | $0.72 | $0.7385 | $0.6802 | $0.7106 | +0.78% | 148,738 |
| Mar 23, 2026 | $0.7184 | $0.759 | $0.7051 | $0.7051 | +0.37% | 240,472 |
| Mar 20, 2026 | $0.7405 | $0.7451 | $0.70 | $0.7025 | -8.65% | 202,299 |
| Mar 19, 2026 | $0.7208 | $0.7779 | $0.70 | $0.769 | -1.76% | 133,452 |
| Mar 18, 2026 | $0.8019 | $0.82 | $0.75 | $0.7828 | -4.30% | 166,506 |
| Mar 17, 2026 | $0.7143 | $0.8421 | $0.7143 | $0.818 | +13.44% | 521,266 |
| Mar 16, 2026 | $0.73 | $0.7598 | $0.721 | $0.7211 | +0.04% | 216,933 |
| Mar 13, 2026 | $0.7201 | $0.766 | $0.70 | $0.7208 | +0.68% | 213,382 |
| Mar 12, 2026 | $0.7511 | $0.77 | $0.7101 | $0.7159 | -5.18% | 215,674 |
| Mar 11, 2026 | $0.7401 | $0.786 | $0.7401 | $0.755 | -0.19% | 243,075 |
| Mar 10, 2026 | $0.7599 | $0.7901 | $0.7408 | $0.7564 | -0.55% | 260,229 |
| Mar 9, 2026 | $0.744 | $0.78 | $0.7152 | $0.7606 | -0.63% | 382,229 |
| Mar 6, 2026 | $0.75 | $0.796 | $0.745 | $0.7654 | -3.14% | 266,590 |
| Mar 5, 2026 | $0.75 | $0.8096 | $0.74 | $0.7902 | +5.36% | 258,593 |
| Mar 4, 2026 | $0.8102 | $0.8216 | $0.75 | $0.75 | -5.06% | 354,905 |
| Mar 3, 2026 | $0.7654 | $0.8395 | $0.75 | $0.79 | -1.26% | 299,052 |
| Mar 2, 2026 | $0.797 | $0.8598 | $0.78 | $0.8001 | -4.86% | 524,462 |
| Feb 27, 2026 | $0.80 | $0.888 | $0.80 | $0.841 | -4.86% | 195,004 |
| Feb 26, 2026 | $0.7655 | $0.91 | $0.7655 | $0.884 | +15.60% | 737,692 |
| Feb 25, 2026 | $0.8125 | $0.8765 | $0.744 | $0.7647 | -7.88% | 431,529 |
| Feb 24, 2026 | $0.81 | $0.8732 | $0.7608 | $0.8301 | +2.02% | 259,036 |
| Feb 23, 2026 | $0.85 | $0.949 | $0.7902 | $0.8137 | -8.53% | 508,471 |
| Feb 20, 2026 | $0.97 | $1.05 | $0.77 | $0.8896 | +16.29% | 1,621,260 |
| Feb 19, 2026 | $0.7327 | $0.80 | $0.7012 | $0.765 | +0.67% | 595,192 |
| Feb 18, 2026 | $0.6779 | $0.82 | $0.62 | $0.7599 | +20.52% | 1,272,366 |
| Feb 17, 2026 | $0.62 | $0.703 | $0.6002 | $0.6305 | +0.35% | 223,895 |
| Feb 13, 2026 | $0.5858 | $0.72 | $0.55 | $0.6283 | +8.07% | 638,264 |
| Feb 12, 2026 | $0.7188 | $0.7188 | $0.54 | $0.5814 | -12.87% | 874,897 |
| Feb 11, 2026 | $0.72 | $0.7344 | $0.665 | $0.6673 | -4.26% | 363,110 |
| Feb 10, 2026 | $0.774 | $0.7988 | $0.695 | $0.697 | -4.52% | 362,649 |
| Feb 9, 2026 | $0.74 | $0.8578 | $0.70 | $0.73 | -2.52% | 313,900 |
| Feb 6, 2026 | $0.7143 | $0.827 | $0.70 | $0.7489 | +9.26% | 304,840 |
| Feb 5, 2026 | $0.708 | $0.77 | $0.66 | $0.6854 | -6.15% | 346,515 |
| Feb 4, 2026 | $0.83 | $0.89 | $0.655 | $0.7303 | -9.97% | 556,113 |
| Feb 3, 2026 | $0.82 | $0.8982 | $0.78 | $0.8112 | +1.40% | 371,767 |
| Feb 2, 2026 | $0.8056 | $0.95 | $0.764 | $0.80 | -6.09% | 1,176,346 |
| Jan 30, 2026 | $0.94 | $0.956 | $0.77 | $0.8519 | -12.18% | 968,268 |
| Jan 29, 2026 | $1.04 | $1.06 | $0.94 | $0.97 | -6.73% | 454,924 |
| Jan 28, 2026 | $1.06 | $1.09 | $1.01 | $1.04 | -0.95% | 618,864 |
| Jan 27, 2026 | $1.05 | $1.11 | $1.00 | $1.05 | -0.94% | 531,075 |
| Jan 26, 2026 | $1.14 | $1.27 | $1.02 | $1.06 | -11.67% | 439,718 |
| Jan 23, 2026 | $1.33 | $1.40 | $1.20 | $1.20 | -10.45% | 591,228 |
| Jan 22, 2026 | $1.48 | $1.51 | $1.32 | $1.34 | -3.60% | 379,058 |
| Jan 21, 2026 | $1.45 | $1.47 | $1.35 | $1.39 | +0.72% | 206,824 |
| Jan 20, 2026 | $1.34 | $1.40 | $1.28 | $1.38 | -0.72% | 274,447 |
| Jan 16, 2026 | $1.40 | $1.54 | $1.34 | $1.39 | -0.71% | 710,869 |
| Jan 15, 2026 | $1.49 | $1.49 | $1.35 | $1.40 | -2.78% | 541,560 |
| Jan 14, 2026 | $1.38 | $1.48 | $1.37 | $1.44 | +2.13% | 490,250 |
| Jan 13, 2026 | $1.53 | $1.55 | $1.34 | $1.41 | -4.73% | 512,271 |
| Jan 12, 2026 | $1.60 | $1.65 | $1.48 | $1.48 | -7.50% | 539,401 |
| Jan 9, 2026 | $1.50 | $1.81 | $1.48 | $1.60 | +30.08% | 2,461,745 |
| Jan 8, 2026 | $1.11 | $1.25 | $1.11 | $1.23 | +11.82% | 793,465 |
| Jan 7, 2026 | $1.29 | $1.29 | $1.05 | $1.10 | -12.00% | 948,372 |
| Jan 6, 2026 | $1.10 | $1.36 | $1.03 | $1.25 | +25.00% | 1,220,425 |
| Jan 5, 2026 | $1.02 | $1.05 | $0.94 | $1.00 | +5.54% | 382,844 |
| Jan 2, 2026 | $0.90 | $1.04 | $0.90 | $0.9475 | +5.28% | 247,304 |
| Dec 31, 2025 | $0.87 | $0.9597 | $0.87 | $0.90 | +2.26% | 291,876 |
| Dec 30, 2025 | $0.8643 | $0.95 | $0.8643 | $0.8801 | +0.06% | 260,021 |
| Dec 29, 2025 | $0.91 | $1.00 | $0.87 | $0.8796 | -8.46% | 376,717 |
| Dec 26, 2025 | $1.04 | $1.06 | $0.9605 | $0.9609 | -8.49% | 261,738 |
| Dec 24, 2025 | $1.12 | $1.14 | $1.05 | $1.05 | -5.41% | 297,553 |
| Dec 23, 2025 | $1.15 | $1.18 | $1.11 | $1.11 | -5.53% | 309,634 |
| Dec 22, 2025 | $1.12 | $1.24 | $1.12 | $1.18 | +11.90% | 928,374 |
| Dec 19, 2025 | $1.13 | $1.13 | $1.04 | $1.05 | -5.41% | 320,048 |
| Dec 18, 2025 | $1.10 | $1.22 | $1.08 | $1.11 | +3.74% | 607,857 |
| Dec 17, 2025 | $1.27 | $1.27 | $1.06 | $1.07 | -13.71% | 487,525 |
| Dec 16, 2025 | $1.20 | $1.32 | $1.13 | $1.24 | +5.08% | 413,449 |
| Dec 15, 2025 | $1.15 | $1.30 | $1.09 | $1.18 | +2.61% | 712,591 |
| Dec 12, 2025 | $1.38 | $1.42 | $1.15 | $1.15 | -15.44% | 448,181 |
| Dec 11, 2025 | $1.53 | $1.53 | $1.35 | $1.36 | -10.53% | 771,219 |
| Dec 10, 2025 | $1.60 | $1.72 | $1.48 | $1.52 | -5.59% | 602,952 |
| Dec 9, 2025 | $1.52 | $1.70 | $1.48 | $1.61 | +6.62% | 470,400 |
| Dec 8, 2025 | $1.60 | $1.66 | $1.50 | $1.51 | -5.03% | 376,556 |
| Dec 5, 2025 | $1.75 | $1.75 | $1.57 | $1.59 | -5.92% | 336,064 |
| Dec 4, 2025 | $1.56 | $1.78 | $1.55 | $1.69 | +6.29% | 714,176 |
| Dec 3, 2025 | $1.56 | $1.69 | $1.54 | $1.59 | +2.58% | 469,110 |
| Dec 2, 2025 | $1.72 | $1.72 | $1.55 | $1.55 | -3.13% | 458,950 |
| Dec 1, 2025 | $1.90 | $1.95 | $1.60 | $1.60 | -16.23% | 1,060,333 |
| Nov 28, 2025 | $1.96 | $2.12 | $1.88 | $1.91 | +4.37% | 650,479 |
| Nov 26, 2025 | $1.93 | $2.00 | $1.76 | $1.83 | +4.57% | 2,186,665 |
| Nov 25, 2025 | $1.55 | $2.32 | $1.55 | $1.75 | -3.85% | 3,974,171 |
| Nov 24, 2025 | $1.80 | $3.15 | $1.80 | $1.82 | -67.44% | 2,095,675 |
| Nov 21, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 20, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 19, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 18, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 17, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 14, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 13, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 12, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 11, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 10, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 7, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 6, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 5, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 4, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 3, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 31, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 30, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 29, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 28, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 27, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 24, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 23, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 22, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 21, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 20, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | – | 0 |
Seasonality
OPENW return in each calendar month over the last 6 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 | 6.5% | 7.8% | -12.5% | 2.1% | -9.2% | -2.1% | -8.0% | -7.9% | -7.8% | -7.0% | -16.5% | -13.2% |
| Months up | 1 of 6 | 1 of 5 | 0 of 5 | 1 of 5 | 0 of 5 | 1 of 6 | 0 of 6 | 0 of 5 | 0 of 5 | 0 of 5 | 0 of 4 | 0 of 4 |
| 2026 | -5.3% | -1.3% | -28.1% | 25.8% | -11.9% | -26.1% | -33.8% | -39.7% | -38.8% | -35.1% | ||
| 2025 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | -65.8% | -52.9% |
| 2024 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2022 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | ||||
| 2021 | 44.2% | 40.1% | -34.5% | -15.2% | -33.8% | 13.6% | -14.1% |