Opendoor Technologies Inc (OPEN) Stock Price

14.155 ▼ -1.025 (-6.75%)
Open: 15.82 Vol: 19.27M Day's range: 13.445 - 15.82 May 13, 15:20 EDT
IEX Real-Time Price
Loading chart ...
OPEN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 14.10▲ 13.95▲ 14.13▲ 16.45▼ 18.21▼
MA10 14.10▲ 14.12▲ 14.67▼ 17.82▼ 21.00▼
MA20 13.96▲ 14.69▼ 15.61▼ 18.64▼ 24.18▼
MA50 14.04▲ 15.94▼ 17.22▼ 21.32▼ N/A    
MA100 14.61▼ 17.31▼ 18.93▼ N/A     N/A    
MA200 15.52▼ 18.92▼ 19.20▼ N/A     N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.033▲ 0.002▲ -0.105▼ -0.373▼ N/A    
RSI 56.366▲ 32.739▼ 27.400▼ 31.230▼ 40.526▼
STOCH 69.376     23.037     12.643▼ 13.613▼ 15.489▼
WILL %R -15.278▲ -70.105     -82.025▼ -92.290▼ -97.245▼
CCI 84.667     -43.782     -99.784     -165.803▼ -127.249▼
Latest Filters Detected On OPEN
MA $OPEN Price Crossed Below MA(50) Set Alert
Opendoor Technologies Inc News
Monday, May 10, 2021 10:12 AM
Opendoor Technologies Inc. (NASDAQ:OPEN) went up by 5.00% from its latest closing price compared to the recent 1-year high of $39.24. The company’s stock price has collected -7.75% of loss in the last ...
OPEN historical stock data
date open high low close volume
13/05/21 15.82 15.82 13.445 14.155 19,267,966
12/05/21 17.19 17.25 14.91 15.18 27,314,449
11/05/21 15.10 17.48 15.10 17.45 14,173,387
10/05/21 18.70 18.70 16.50 16.77 12,956,967
07/05/21 18.12 19.23 18.07 18.70 7,215,843
06/05/21 18.55 18.71 17.495 17.81 10,317,386
05/05/21 19.54 20.19 18.71 18.92 6,351,738
04/05/21 19.03 19.418 18.015 19.315 8,221,965
03/05/21 20.31 20.55 19.23 19.59 7,040,065
30/04/21 20.21 21.06 20.03 20.27 5,110,974
Quote Details
52wk Low:13.445
52wk High:39.22
Vol:19.27M
Avg Vol(3m):214.1M
1Y Chng:+0.00%
1M Chng:-34.92%
Add to Watch List