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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.07 | $0.1095 | $0.07 | $0.0785 | +3.56% | 2,691,096 |
| Oct 19, 2026 | $0.109 | $0.1153 | $0.07 | $0.0758 | -37.51% | 4,046,551 |
| Oct 12, 2026 | $0.1002 | $0.24 | $0.0402 | $0.1213 | +9.28% | 54,854,755 |
| Oct 5, 2026 | $0.12 | $0.129 | $0.0922 | $0.111 | -7.58% | 927,083 |
| Sep 28, 2026 | $0.1231 | $0.14 | $0.12 | $0.1201 | -6.54% | 997,656 |
| Sep 21, 2026 | $0.1201 | $0.1441 | $0.1201 | $0.1285 | +6.99% | 1,688,321 |
| Sep 14, 2026 | $0.128 | $0.30 | $0.1099 | $0.1201 | -6.17% | 9,788,963 |
| Sep 8, 2026 | $0.178 | $0.178 | $0.1104 | $0.128 | -20.45% | 1,905,359 |
| Aug 31, 2026 | $0.19 | $0.21 | $0.1505 | $0.1609 | -21.51% | 1,248,176 |
| Aug 24, 2026 | $0.1926 | $0.238 | $0.1755 | $0.205 | +5.07% | 1,068,406 |
| Aug 17, 2026 | $0.20 | $0.264 | $0.1528 | $0.1951 | -3.70% | 1,671,391 |
| Aug 10, 2026 | $0.23 | $0.235 | $0.20 | $0.2026 | -10.00% | 853,691 |
| Aug 3, 2026 | $0.3135 | $0.444 | $0.20 | $0.2251 | -31.35% | 3,425,449 |
| Jul 27, 2026 | $0.33 | $0.3658 | $0.26 | $0.3279 | -3.33% | 1,116,889 |
| Jul 20, 2026 | $0.4004 | $0.424 | $0.328 | $0.3392 | -16.66% | 923,756 |
| Jul 13, 2026 | $0.4432 | $0.476 | $0.3881 | $0.407 | -13.02% | 761,775 |
| Jul 6, 2026 | $0.46 | $0.53 | $0.4191 | $0.4679 | +1.15% | 1,204,151 |
| Jun 29, 2026 | $0.4001 | $0.5547 | $0.3934 | $0.4626 | +18.22% | 1,561,899 |
| Jun 22, 2026 | $0.483 | $0.5057 | $0.3425 | $0.3913 | -22.64% | 2,479,813 |
| Jun 15, 2026 | $0.5798 | $0.61 | $0.4812 | $0.5058 | -0.16% | 1,025,264 |
| Jun 8, 2026 | $0.559 | $0.5899 | $0.4824 | $0.5066 | -7.89% | 1,280,834 |
| Jun 1, 2026 | $0.627 | $0.8388 | $0.5462 | $0.55 | -17.91% | 2,751,745 |
| May 26, 2026 | $0.57 | $0.7709 | $0.5105 | $0.67 | +20.92% | 1,957,188 |
| May 18, 2026 | $0.5323 | $0.5727 | $0.4201 | $0.5541 | +7.24% | 1,182,370 |
| May 11, 2026 | $0.6735 | $0.72 | $0.50 | $0.5167 | -24.58% | 2,625,580 |
| May 4, 2026 | $0.76 | $0.8559 | $0.6304 | $0.6851 | -8.67% | 1,903,185 |
| Apr 27, 2026 | $0.77 | $0.8584 | $0.7005 | $0.7501 | -8.90% | 886,577 |
| Apr 20, 2026 | $0.64 | $0.9196 | $0.62 | $0.8234 | +18.37% | 2,074,172 |
| Apr 13, 2026 | $0.50 | $0.7197 | $0.4711 | $0.6956 | +39.12% | 2,331,562 |
| Apr 6, 2026 | $0.56 | $0.6294 | $0.4819 | $0.50 | -14.82% | 1,146,225 |
| Mar 30, 2026 | $0.65 | $0.6535 | $0.50 | $0.587 | -11.01% | 1,106,998 |
| Mar 23, 2026 | $0.7184 | $0.759 | $0.46 | $0.6596 | -6.11% | 1,485,345 |
| Mar 16, 2026 | $0.73 | $0.8421 | $0.70 | $0.7025 | -2.54% | 1,240,456 |
| Mar 9, 2026 | $0.744 | $0.7901 | $0.70 | $0.7208 | -5.83% | 1,314,589 |
| Mar 2, 2026 | $0.797 | $0.8598 | $0.74 | $0.7654 | -8.99% | 1,703,602 |
| Feb 23, 2026 | $0.85 | $0.949 | $0.744 | $0.841 | -5.46% | 2,131,732 |
| Feb 17, 2026 | $0.62 | $1.05 | $0.6002 | $0.8896 | +41.59% | 3,712,713 |
| Feb 9, 2026 | $0.74 | $0.8578 | $0.54 | $0.6283 | -16.10% | 2,552,820 |
| Feb 2, 2026 | $0.8056 | $0.95 | $0.655 | $0.7489 | -12.09% | 2,755,581 |
| Jan 26, 2026 | $1.14 | $1.27 | $0.77 | $0.8519 | -29.01% | 3,012,849 |
| Jan 20, 2026 | $1.34 | $1.51 | $1.20 | $1.20 | -13.67% | 1,451,557 |
| Jan 12, 2026 | $1.60 | $1.65 | $1.34 | $1.39 | -13.13% | 2,794,351 |
| Jan 5, 2026 | $1.02 | $1.81 | $0.94 | $1.60 | +68.87% | 5,806,851 |
| Dec 29, 2025 | $0.91 | $1.04 | $0.8643 | $0.9475 | -1.39% | 1,175,918 |
| Dec 22, 2025 | $1.12 | $1.24 | $0.9605 | $0.9609 | -8.49% | 1,797,299 |
| Dec 15, 2025 | $1.15 | $1.32 | $1.04 | $1.05 | -8.70% | 2,541,470 |
| Dec 8, 2025 | $1.60 | $1.72 | $1.15 | $1.15 | -27.67% | 2,669,308 |
| Dec 1, 2025 | $1.90 | $1.95 | $1.54 | $1.59 | -16.75% | 3,038,633 |
| Nov 24, 2025 | $1.80 | $3.15 | $1.55 | $1.91 | -65.83% | 8,906,990 |
| Nov 17, 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 3, 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 20, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 13, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 6, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 29, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 22, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 15, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 8, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 2, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 25, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 18, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 11, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 4, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 28, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 21, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 14, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 7, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 30, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 23, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 16, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 9, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 2, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 26, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 19, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 12, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 5, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 28, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 21, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 14, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 7, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 31, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 24, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 17, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 10, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 3, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 24, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 18, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 10, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 3, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 27, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 21, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 13, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 6, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 30, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 23, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 16, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 9, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 2, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 25, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 18, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 11, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 4, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 28, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 21, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 14, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 7, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 30, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 23, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 16, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 9, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 3, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 26, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 19, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 12, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 5, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 29, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 22, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 15, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 8, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 1, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 24, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 17, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 10, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 3, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 28, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 20, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 13, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 6, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 29, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 22, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 15, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 8, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 1, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 25, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 18, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 11, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 4, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 26, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 20, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 12, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 5, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 29, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 22, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 16, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 8, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 2, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 26, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 18, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 11, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 4, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 27, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 20, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 13, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 6, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 30, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 23, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 16, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 9, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 2, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 25, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 18, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 11, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 5, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 28, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 21, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 14, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 7, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 31, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 24, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 17, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 10, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 3, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 26, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 20, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 12, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 5, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 30, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 22, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 15, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 8, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| May 1, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 24, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 17, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 10, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Apr 3, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 27, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 20, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 13, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Mar 6, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 27, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 21, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 13, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Feb 6, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 30, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 23, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 17, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 9, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 3, 2023 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 27, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 19, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 12, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Dec 5, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 28, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 21, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 14, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 7, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 31, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 24, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 17, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 10, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 3, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 26, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 19, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 12, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 6, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 29, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 22, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 15, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 8, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Aug 1, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 25, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 18, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 11, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 5, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 27, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jun 22, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jan 18, 2022 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 6, 2021 | $5.81 | $6.15 | $5.36 | $5.59 | -7.60% | 1,409,867 |
| Jun 28, 2021 | $6.36 | $6.88 | $5.81 | $6.05 | -3.97% | 638,042 |
| Jun 21, 2021 | $5.90 | $6.50 | $5.69 | $6.30 | +5.00% | 1,528,735 |
| Jun 14, 2021 | $6.50 | $6.80 | $5.69 | $6.00 | -5.96% | 1,031,519 |
| Jun 7, 2021 | $6.15 | $7.45 | $5.91 | $6.38 | +2.74% | 1,627,757 |
| Jun 1, 2021 | $5.95 | $6.57 | $5.34 | $6.21 | +8.38% | 349,400 |
| May 24, 2021 | $5.40 | $6.27 | $5.00 | $5.73 | +9.14% | 370,387 |
| May 17, 2021 | $5.05 | $5.51 | $4.29 | $5.25 | +4.37% | 477,185 |
| May 10, 2021 | $7.32 | $7.32 | $3.75 | $5.03 | -31.28% | 3,198,103 |
| May 3, 2021 | $9.22 | $9.22 | $6.25 | $7.32 | -15.47% | 771,723 |
| Apr 26, 2021 | $8.12 | $11.11 | $8.00 | $8.66 | +6.65% | 531,855 |
| Apr 19, 2021 | $6.77 | $8.35 | $4.71 | $8.12 | +13.25% | 760,919 |
| Apr 12, 2021 | $10.00 | $10.00 | $6.88 | $7.17 | -22.15% | 649,574 |
| Apr 5, 2021 | $11.00 | $11.20 | $8.88 | $9.21 | -12.37% | 159,230 |
| Mar 29, 2021 | $12.19 | $12.19 | $8.49 | $10.51 | -2.95% | 238,881 |
| Mar 22, 2021 | $17.00 | $17.00 | $9.08 | $10.83 | -30.58% | 282,325 |
| Mar 15, 2021 | $16.04 | $18.50 | $14.00 | $15.60 | +0.84% | 390,116 |
| Mar 8, 2021 | $10.29 | $15.61 | $8.45 | $15.47 | +46.08% | 746,475 |
| Mar 1, 2021 | $15.80 | $19.89 | $6.50 | $10.59 | -32.07% | 1,085,512 |
| Feb 22, 2021 | $17.66 | $19.03 | $11.57 | $15.59 | -18.42% | 563,491 |
| Feb 16, 2021 | $20.72 | $21.77 | $16.30 | $19.11 | -11.32% | 410,419 |
| Feb 8, 2021 | $13.85 | $24.90 | $13.85 | $21.55 | +65.77% | 808,980 |
| Feb 1, 2021 | $11.65 | $14.99 | $10.80 | $13.00 | +16.80% | 745,431 |
| Jan 25, 2021 | $13.83 | $14.00 | $10.01 | $11.13 | -15.36% | 1,122,991 |
| Jan 19, 2021 | $10.99 | $14.48 | $10.40 | $13.15 | +22.33% | 949,838 |
| Jan 11, 2021 | $10.44 | $12.32 | $10.02 | $10.75 | -1.01% | 801,797 |
| Jan 4, 2021 | $7.58 | $12.49 | $6.85 | $10.86 | +40.67% | 705,893 |
| Dec 28, 2020 | $11.50 | $11.77 | $7.50 | $7.72 | -34.30% | 696,303 |
| Dec 21, 2020 | $13.40 | $14.50 | $11.21 | $11.75 | – | 559,333 |
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% |