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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.1211 | $0.24 | $0.0402 | $0.0785 | -35.12% | 62,836,117 |
| Sep 2026 | $0.19 | $0.30 | $0.1099 | $0.121 | -38.80% | 15,216,161 |
| Aug 2026 | $0.3135 | $0.444 | $0.1528 | $0.1977 | -39.71% | 7,114,619 |
| Jul 2026 | $0.44 | $0.5547 | $0.26 | $0.3279 | -33.76% | 4,359,099 |
| Jun 2026 | $0.627 | $0.8388 | $0.3425 | $0.495 | -26.12% | 8,747,027 |
| May 2026 | $0.75 | $0.8559 | $0.4201 | $0.67 | -11.92% | 7,799,605 |
| Apr 2026 | $0.6101 | $0.9196 | $0.4711 | $0.7607 | +25.82% | 6,932,760 |
| Mar 2026 | $0.797 | $0.8598 | $0.46 | $0.6046 | -28.11% | 6,225,484 |
| Feb 2026 | $0.8056 | $1.05 | $0.54 | $0.841 | -1.28% | 11,152,846 |
| Jan 2026 | $0.90 | $1.81 | $0.77 | $0.8519 | -5.34% | 13,312,912 |
| Dec 2025 | $1.90 | $1.95 | $0.8643 | $0.90 | -52.88% | 10,975,324 |
| Nov 2025 | $5.59 | $5.59 | $1.55 | $1.91 | -65.83% | 8,906,990 |
| Oct 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 2021 | $6.70 | $6.70 | $5.36 | $5.59 | -14.13% | 1,637,744 |
| Jun 2021 | $5.95 | $7.45 | $5.34 | $6.51 | +13.61% | 4,947,576 |
| May 2021 | $9.22 | $9.22 | $3.75 | $5.73 | -33.83% | 4,817,398 |
| Apr 2021 | $10.96 | $11.39 | $4.71 | $8.66 | -15.18% | 2,137,762 |
| Mar 2021 | $15.80 | $19.89 | $6.50 | $10.21 | -34.51% | 2,707,125 |
| Feb 2021 | $11.65 | $24.90 | $10.80 | $15.59 | +40.07% | 2,528,321 |
| Jan 2021 | $7.58 | $14.48 | $6.85 | $11.13 | +44.17% | 3,580,519 |
| Dec 2020 | $13.40 | $14.50 | $7.50 | $7.72 | – | 1,255,636 |
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% |