Opendoor Technologies Stock Price History
| OPEN Stock | USD 7.97 0.23 2.80% |
Below is the normalized historical share price chart for Opendoor Technologies extending back to June 18, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Opendoor Technologies stands at 7.97, as last reported on the 30th of September, with the highest price reaching 8.41 and the lowest price hitting 7.77 during the day.
If you're considering investing in Opendoor Stock, it is important to understand the factors that can impact its price. Opendoor Technologies is extremely dangerous given 3 months investment horizon. Opendoor Technologies maintains Sharpe Ratio (i.e., Efficiency) of 0.32, which implies the firm had a 0.32 % return per unit of risk over the last 3 months. We were able to analyze and collect data for twenty-eight different technical indicators, which can help you to evaluate if expected returns of 5.52% are justified by taking the suggested risk. Use Opendoor Technologies Coefficient Of Variation of 319.27, semi deviation of 8.7, and Risk Adjusted Performance of 0.2002 to evaluate company specific risk that cannot be diversified away. At this time, Opendoor Technologies' Total Stockholder Equity is very stable compared to the past year. As of the 30th of September 2025, Liabilities And Stockholders Equity is likely to grow to about 4.6 B, while Common Stock Shares Outstanding is likely to drop about 460.6 M. . At this time, Opendoor Technologies' Price Book Value Ratio is very stable compared to the past year. As of the 30th of September 2025, Price To Book Ratio is likely to grow to 2.88, while Price To Sales Ratio is likely to drop 0.21. Opendoor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 18th of June 2020 | 200 Day MA 2.0746 | 50 Day MA 4.9481 | Beta 3.107 |
Sharpe Ratio = 0.3197
| Best Portfolio | Best Equity | OPEN | ||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 17.27 actual daily | 96 96% of assets are less volatile |
Expected Return
| 4.96 actual daily | 96 96% of assets have lower returns |
Risk-Adjusted Return
| 0.32 actual daily | 25 75% of assets perform better |
Based on monthly moving average Opendoor Technologies is performing at about 25% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Opendoor Technologies by adding it to a well-diversified portfolio.
Price Book 10.3614 | Enterprise Value Ebitda (5.85) | Price Sales 1.2619 | Shares Float 709.2 M | Wall Street Target Price 1.1429 |
Opendoor Technologies Stock Price History Chart
There are several ways to analyze Opendoor Stock price data. The simplest method is using a basic Opendoor candlestick price chart, which shows Opendoor Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 11, 2025 | 10.52 |
| Lowest Price | July 7, 2025 | 0.63 |
Opendoor Technologies September 30, 2025 Stock Price Synopsis
Various analyses of Opendoor Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Opendoor Stock. It can be used to describe the percentage change in the price of Opendoor Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Opendoor Stock.| Opendoor Technologies Price Action Indicator | (0.23) | |
| Opendoor Technologies Price Rate Of Daily Change | 0.97 | |
| Opendoor Technologies Price Daily Balance Of Power | (0.36) | |
| Opendoor Technologies Accumulation Distribution | 12,794,351 |
Opendoor Technologies September 30, 2025 Stock Price Analysis
Opendoor Stock Price History Data
The price series of Opendoor Technologies for the period between Wed, Jul 2, 2025 and Tue, Sep 30, 2025 has a statistical range of 9.99 with a coefficient of variation of 73.5. The daily prices for the period are spread out with arithmetic mean of 4.08. The median price for the last 90 days is 3.17.| Open | High | Low | Close | Volume | ||
| 09/30/2025 | 8.01 | 8.41 | 7.77 | 7.97 | 168,125,770 | |
09/29/2025 | 8.68 | 8.82 | 8.08 | 8.20 | 154,416,203 | |
| 09/26/2025 | 8.80 | 8.98 | 8.37 | 8.81 | 167,119,194 | |
| 09/25/2025 | 8.24 | 9.21 | 7.87 | 9.09 | 369,753,325 | |
| 09/24/2025 | 7.60 | 8.48 | 7.31 | 8.23 | 326,244,188 | |
| 09/23/2025 | 7.96 | 8.10 | 6.91 | 7.09 | 303,920,312 | |
| 09/22/2025 | 9.17 | 9.45 | 8.32 | 8.38 | 272,035,738 | |
09/19/2025 | 10.04 | 10.28 | 9.35 | 9.57 | 229,293,548 | |
| 09/18/2025 | 10.15 | 10.49 | 9.79 | 9.94 | 262,505,418 | |
09/17/2025 | 9.01 | 10.87 | 8.77 | 10.21 | 697,666,579 | |
| 09/16/2025 | 9.80 | 9.82 | 8.81 | 8.92 | 253,615,563 | |
09/15/2025 | 9.76 | 10.50 | 9.30 | 9.49 | 327,329,692 | |
| 09/12/2025 | 9.79 | 10.38 | 8.76 | 9.07 | 469,778,395 | |
09/11/2025 | 7.61 | 10.70 | 7.42 | 10.52 | 1,043,104,274 | |
09/10/2025 | 6.38 | 6.43 | 5.57 | 5.86 | 373,272,094 | |
09/09/2025 | 6.03 | 6.40 | 5.90 | 6.11 | 238,695,274 | |
09/08/2025 | 7.00 | 7.32 | 5.98 | 6.04 | 486,224,188 | |
09/05/2025 | 6.41 | 6.85 | 5.90 | 6.65 | 568,064,978 | |
09/04/2025 | 5.13 | 6.07 | 5.04 | 5.96 | 463,188,131 | |
09/03/2025 | 5.22 | 5.40 | 4.92 | 5.13 | 300,002,185 | |
09/02/2025 | 4.22 | 5.19 | 4.11 | 5.09 | 410,423,673 | |
08/29/2025 | 4.52 | 4.93 | 4.21 | 4.45 | 318,973,959 | |
08/28/2025 | 4.27 | 4.50 | 4.08 | 4.27 | 223,751,079 | |
08/27/2025 | 4.91 | 4.97 | 3.96 | 4.02 | 298,048,926 | |
08/26/2025 | 4.56 | 5.28 | 4.37 | 4.70 | 486,594,906 | |
08/25/2025 | 4.95 | 5.87 | 4.53 | 4.54 | 760,383,018 | |
08/22/2025 | 3.58 | 5.08 | 3.44 | 5.01 | 649,758,022 | |
08/21/2025 | 3.21 | 3.71 | 3.13 | 3.60 | 203,581,002 | |
08/20/2025 | 3.39 | 3.63 | 3.06 | 3.22 | 245,034,891 | |
08/19/2025 | 4.03 | 4.10 | 3.52 | 3.62 | 337,736,039 | |
08/18/2025 | 3.29 | 3.95 | 3.29 | 3.78 | 412,760,926 | |
08/15/2025 | 3.41 | 3.53 | 3.10 | 3.17 | 417,773,417 | |
08/14/2025 | 2.29 | 3.06 | 2.26 | 3.04 | 320,676,912 | |
08/13/2025 | 2.49 | 2.60 | 2.35 | 2.42 | 101,352,290 | |
08/12/2025 | 2.39 | 2.67 | 2.22 | 2.47 | 211,843,339 | |
08/11/2025 | 1.93 | 2.36 | 1.92 | 2.31 | 146,196,884 | |
08/08/2025 | 1.81 | 2.02 | 1.77 | 1.95 | 88,863,794 | |
08/07/2025 | 1.93 | 1.93 | 1.70 | 1.85 | 140,864,797 | |
08/06/2025 | 1.89 | 2.24 | 1.85 | 1.90 | 209,716,495 | |
08/05/2025 | 2.44 | 2.58 | 2.31 | 2.52 | 227,539,660 | |
08/04/2025 | 2.28 | 2.57 | 2.14 | 2.46 | 271,847,275 | |
08/01/2025 | 1.96 | 2.20 | 1.87 | 2.10 | 188,961,094 | |
07/31/2025 | 2.10 | 2.10 | 1.82 | 1.84 | 111,199,164 | |
07/30/2025 | 2.04 | 2.25 | 2.00 | 2.07 | 126,156,820 | |
07/29/2025 | 2.25 | 2.29 | 1.88 | 2.05 | 236,455,764 | |
07/28/2025 | 2.65 | 2.75 | 2.28 | 2.34 | 223,120,561 | |
07/25/2025 | 2.55 | 2.57 | 2.26 | 2.54 | 232,102,143 | |
07/24/2025 | 2.47 | 2.91 | 2.36 | 2.42 | 459,809,607 | |
07/23/2025 | 2.54 | 2.59 | 2.05 | 2.29 | 521,577,478 | |
07/22/2025 | 3.89 | 3.99 | 2.67 | 2.88 | 1,079,877,000 | |
07/21/2025 | 2.78 | 4.97 | 2.62 | 3.21 | 1,880,905,197 | |
07/18/2025 | 1.85 | 2.31 | 1.76 | 2.25 | 581,545,629 | |
07/17/2025 | 1.91 | 2.02 | 1.54 | 1.65 | 543,857,835 | |
07/16/2025 | 1.20 | 1.49 | 1.13 | 1.49 | 285,428,842 | |
07/15/2025 | 1.03 | 1.11 | 0.95 | 1.04 | 141,479,245 | |
07/14/2025 | 0.78 | 0.92 | 0.77 | 0.90 | 150,313,364 | |
07/11/2025 | 0.90 | 0.90 | 0.73 | 0.78 | 181,961,262 | |
07/10/2025 | 0.75 | 0.89 | 0.74 | 0.88 | 111,548,492 | |
07/09/2025 | 0.78 | 0.80 | 0.71 | 0.74 | 67,292,366 | |
07/08/2025 | 0.65 | 0.77 | 0.64 | 0.73 | 123,245,937 | |
07/07/2025 | 0.61 | 0.63 | 0.57 | 0.63 | 140,282,797 |
About Opendoor Technologies Stock history
Opendoor Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Opendoor is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Opendoor Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Opendoor Technologies stock prices may prove useful in developing a viable investing in Opendoor Technologies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 699.5 M | 460.6 M | |
| Net Loss | -1.2 B | -1.2 B |
Opendoor Technologies Quarterly Net Working Capital |
|
Opendoor Technologies Stock Technical Analysis
Opendoor Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Idea Analyzer Now
Idea AnalyzerAnalyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas |
| All Next | Launch Module |
Opendoor Technologies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Opendoor Technologies' price direction in advance. Along with the technical and fundamental analysis of Opendoor Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Opendoor to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2002 | |||
| Jensen Alpha | 4.78 | |||
| Total Risk Alpha | 3.11 | |||
| Sortino Ratio | 0.4759 | |||
| Treynor Ratio | 0.8178 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in Opendoor Technologies. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in commodities. To learn how to invest in Opendoor Stock, please use our How to Invest in Opendoor Technologies guide.You can also try the Sign In To Macroaxis module to sign in to explore Macroaxis' wealth optimization platform and fintech modules.
Is Real Estate Management & Development space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Opendoor Technologies. If investors know Opendoor will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Opendoor Technologies listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share (0.40) | Revenue Per Share | Quarterly Revenue Growth 0.037 | Return On Assets | Return On Equity |
The market value of Opendoor Technologies is measured differently than its book value, which is the value of Opendoor that is recorded on the company's balance sheet. Investors also form their own opinion of Opendoor Technologies' value that differs from its market value or its book value, called intrinsic value, which is Opendoor Technologies' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Opendoor Technologies' market value can be influenced by many factors that don't directly affect Opendoor Technologies' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Opendoor Technologies' value and its price as these two are different measures arrived at by different means. Investors typically determine if Opendoor Technologies is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Opendoor Technologies' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.