NASDAQ:OPEN
Opendoor Technologies Inc. Stock Price (Quote)
$2.41
-0.0250 (-1.03%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.97 | $2.76 | Friday, 17th May 2024 OPEN stock ended at $2.41. This is 1.03% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.64% from a day low at $2.37 to a day high of $2.48. |
90 days | $1.97 | $3.32 | |
52 weeks | $1.80 | $5.41 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | $4.34 | $4.68 | $4.26 | $4.58 | 29 435 100 |
Dec 21, 2023 | $4.20 | $4.28 | $4.07 | $4.20 | 17 332 617 |
Dec 20, 2023 | $4.24 | $4.51 | $4.00 | $4.02 | 26 445 688 |
Dec 19, 2023 | $4.15 | $4.38 | $4.13 | $4.34 | 23 770 868 |
Dec 18, 2023 | $4.11 | $4.25 | $3.96 | $4.07 | 25 192 340 |
Dec 15, 2023 | $4.54 | $4.60 | $4.02 | $4.06 | 47 298 422 |
Dec 14, 2023 | $4.52 | $4.89 | $4.43 | $4.56 | 46 669 283 |
Dec 13, 2023 | $3.49 | $4.17 | $3.48 | $4.11 | 38 771 168 |
Dec 12, 2023 | $3.57 | $3.61 | $3.24 | $3.44 | 18 443 983 |
Dec 11, 2023 | $3.60 | $3.63 | $3.42 | $3.59 | 15 930 895 |
Dec 08, 2023 | $3.50 | $3.69 | $3.43 | $3.66 | 13 953 845 |
Dec 07, 2023 | $3.47 | $3.57 | $3.35 | $3.55 | 13 224 423 |
Dec 06, 2023 | $3.44 | $3.68 | $3.38 | $3.45 | 18 942 012 |
Dec 05, 2023 | $3.35 | $3.56 | $3.20 | $3.38 | 20 891 507 |
Dec 04, 2023 | $3.33 | $3.55 | $3.30 | $3.41 | 19 945 490 |
Dec 01, 2023 | $2.97 | $3.35 | $2.85 | $3.32 | 24 461 572 |
Nov 30, 2023 | $3.06 | $3.10 | $2.87 | $3.01 | 19 675 836 |
Nov 29, 2023 | $3.00 | $3.23 | $2.98 | $3.00 | 25 136 213 |
Nov 28, 2023 | $2.71 | $2.93 | $2.64 | $2.89 | 19 413 229 |
Nov 27, 2023 | $2.65 | $2.79 | $2.59 | $2.75 | 15 126 727 |
Nov 24, 2023 | $2.48 | $2.62 | $2.46 | $2.61 | 9 252 238 |
Nov 22, 2023 | $2.38 | $2.51 | $2.36 | $2.45 | 12 325 860 |
Nov 21, 2023 | $2.43 | $2.44 | $2.32 | $2.34 | 12 451 422 |
Nov 20, 2023 | $2.50 | $2.62 | $2.45 | $2.50 | 14 737 394 |
Nov 17, 2023 | $2.44 | $2.52 | $2.36 | $2.45 | 16 143 734 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use OPEN stock historical prices to predict future price movements?
Trend Analysis: Examine the OPEN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the OPEN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.