Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Opendoor Technologies Inc.
OPEN
NASDAQ
7.1500
As of: 2025-12-05
-0.43 (-5.67%)
vs. previous close
Market
NASDAQ
Latest Volume
45,823,400
Symbol
OPEN
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 47.5 · Neutral (RSI2 39.5, RSI7 45.9)
Weak / range-bound trend (ADX 8.7)
Normal volatility (5.6%)
Normal trading value (~3.3B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
47.5 / 39.5 / 45.9
RSI 47.5 · Neutral (RSI2 39.5, RSI7 45.9)
StochRSI (K/D)
61.2 / 46.5
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-0.09 / -0.07 / -0.03
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
7 / 7 / 6
Short / mid / long-term trend structure
ADX14 / ADX7
8.7 / 13.7
Weak / range-bound trend (ADX 8.7)
BBW
5.56%
Normal volatility (5.6%)
ATR14_n
10.45%
Average daily range (as % of price)
CCI20
-26.8
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
50%
Up days
45.8%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 7.1500 | 47.48 | 39.47 | 45.88 | 61.2 | 46.5 | -0.0943 | -0.0658 | -0.0285 | 7.40 | 7.04 | 5.77 | 8.7 | 13.7 | 0.3975 | 0.1045 | -26.8 | -4,195.2% | -4,524.5% | 5,241,446,000 | -17,983,500 |
| 2025-12-04 | 7.5800 | 51.19 | 82.35 | 54.49 | 48.5 | 37.7 | -0.0833 | -0.0587 | -0.0246 | 7.43 | 7.04 | 5.75 | 9.1 | 13.9 | 0.4128 | 0.1015 | -9.0 | 5,448.0% | 6,872.6% | 5,287,269,400 | -34,180,500 |
| 2025-12-03 | 6.9400 | 45.29 | 7.74 | 40.15 | 29.8 | 36.1 | -0.1119 | -0.0526 | -0.0593 | 7.41 | 7.02 | 5.72 | 9.5 | 14.2 | 0.4149 | 0.1102 | -56.8 | -1,760.6% | -1,819.6% | 5,208,328,500 | -204,191,500 |
| 2025-12-02 | 6.9900 | 45.69 | 9.28 | 41.02 | 34.9 | 43.0 | -0.0815 | -0.0378 | -0.0438 | 7.46 | 7.02 | 5.70 | 9.6 | 14.0 | 0.4153 | 0.1149 | -39.4 | -3,189.8% | -3,332.9% | 5,259,429,500 | -209,000,800 |
| 2025-12-01 | 7.1400 | 46.84 | 13.19 | 43.43 | 43.7 | 48.2 | -0.0467 | -0.0268 | -0.0199 | 7.51 | 7.02 | 5.68 | 9.9 | 14.3 | 0.4093 | 0.1158 | -29.1 | 6,288.6% | 5,104.0% | 5,321,449,900 | -38,167,700 |
| 2025-11-28 | 7.7000 | 51.34 | 62.04 | 53.47 | 50.5 | 47.1 | -0.0168 | -0.0219 | 0.0050 | 7.55 | 7.02 | 5.65 | 10.3 | 15.6 | 0.4058 | 0.1096 | 38.9 | -4,861.8% | -4,914.6% | 5,412,520,000 | 195,828,600 |
| 2025-11-26 | 7.7800 | 52.00 | 84.35 | 55.02 | 50.5 | 38.0 | -0.0355 | -0.0231 | -0.0124 | 7.53 | 6.99 | 5.62 | 10.7 | 15.6 | 0.4071 | 0.1106 | 24.2 | -2,386.8% | -2,347.5% | 5,468,430,300 | 408,306,800 |
| 2025-11-25 | 7.7400 | 51.71 | 82.81 | 54.46 | 40.1 | 23.8 | -0.0669 | -0.0200 | -0.0469 | 7.51 | 6.97 | 5.58 | 11.5 | 17.7 | 0.4066 | 0.1145 | 29.6 | -871.3% | -811.9% | 5,359,617,600 | 459,987,900 |
| 2025-11-24 | 7.6900 | 51.37 | 81.67 | 53.83 | 23.3 | 14.2 | -0.1020 | -0.0083 | -0.0937 | 7.48 | 6.94 | 5.55 | 12.3 | 19.7 | 0.4085 | 0.1181 | -2.9 | -244.6% | 1,113.9% | 5,216,691,400 | 205,356,300 |
| 2025-11-21 | 6.7500 | 44.56 | 51.94 | 40.71 | 8.1 | 14.8 | -0.1402 | 0.0151 | -0.1553 | 7.46 | 6.92 | 5.51 | 13.2 | 22.0 | 0.4133 | 0.1297 | -101.6 | 4,367.6% | 5,743.7% | 5,060,123,500 | -77,637,200 |
| 2025-11-20 | 6.1600 | 39.63 | 2.07 | 30.01 | 11.2 | 25.6 | -0.0912 | 0.0539 | -0.1452 | 7.54 | 6.92 | 5.49 | 12.9 | 20.3 | 0.4004 | 0.1421 | -147.4 | -1,164.3% | -1,864.3% | 4,899,629,700 | -362,254,400 |
| 2025-11-19 | 6.6900 | 42.81 | 3.88 | 34.85 | 24.9 | 39.6 | 0.0327 | 0.0902 | -0.0575 | 7.68 | 6.95 | 5.48 | 12.6 | 17.8 | 0.3656 | 0.1314 | -97.6 | 185.5% | -938.7% | 5,011,335,100 | -406,020,100 |
| 2025-11-18 | 7.5200 | 48.45 | 12.26 | 44.49 | 40.7 | 55.5 | 0.1364 | 0.1046 | 0.0318 | 7.78 | 6.96 | 5.46 | 12.6 | 16.4 | 0.3609 | 0.1160 | -25.5 | -2,016.3% | -2,342.2% | 5,137,760,700 | -463,731,900 |
| 2025-11-17 | 7.8400 | 50.85 | 21.01 | 48.97 | 53.1 | 71.6 | 0.1823 | 0.0967 | 0.0857 | 7.81 | 6.94 | 5.42 | 13.1 | 16.6 | 0.3709 | 0.1118 | 22.5 | -1,556.8% | -1,847.9% | 5,261,884,100 | -546,064,400 |
| 2025-11-14 | 8.1200 | 52.98 | 30.52 | 52.96 | 72.7 | 86.5 | 0.2057 | 0.0752 | 0.1305 | 7.81 | 6.91 | 5.38 | 14.0 | 18.9 | 0.3725 | 0.1100 | 77.5 | -1,081.0% | -1,539.5% | 5,417,355,200 | -140,129,900 |
2025-12-05
Close 7.1500
RSI14 / RSI2 / RSI7
47.5 / 39.5 / 45.9
StochRSI K / D
61.2 / 46.5
MACD / Sig / Hist
-0.094 / -0.066 / -0.029
EMA20 / 60 / 120
7 / 7 / 6
ADX14 / ADX7
8.7 / 13.7
BBW
0.3975
ATR14_n
0.1045
CCI20
-26.8
VolChg1d
-4,195.2%
ValChg1d
-4,524.5%
OBV
5,241,446,000
OBV_Chg3d
-17,983,500
2025-12-04
Close 7.5800
RSI14 / RSI2 / RSI7
51.2 / 82.4 / 54.5
StochRSI K / D
48.5 / 37.7
MACD / Sig / Hist
-0.083 / -0.059 / -0.025
EMA20 / 60 / 120
7 / 7 / 6
ADX14 / ADX7
9.1 / 13.9
BBW
0.4128
ATR14_n
0.1015
CCI20
-9.0
VolChg1d
5,448.0%
ValChg1d
6,872.6%
OBV
5,287,269,400
OBV_Chg3d
-34,180,500
2025-12-03
Close 6.9400
RSI14 / RSI2 / RSI7
45.3 / 7.7 / 40.2
StochRSI K / D
29.8 / 36.1
MACD / Sig / Hist
-0.112 / -0.053 / -0.059
EMA20 / 60 / 120
7 / 7 / 6
ADX14 / ADX7
9.5 / 14.2
BBW
0.4149
ATR14_n
0.1102
CCI20
-56.8
VolChg1d
-1,760.6%
ValChg1d
-1,819.6%
OBV
5,208,328,500
OBV_Chg3d
-204,191,500
2025-12-02
Close 6.9900
RSI14 / RSI2 / RSI7
45.7 / 9.3 / 41.0
StochRSI K / D
34.9 / 43.0
MACD / Sig / Hist
-0.082 / -0.038 / -0.044
EMA20 / 60 / 120
7 / 7 / 6
ADX14 / ADX7
9.6 / 14.0
BBW
0.4153
ATR14_n
0.1149
CCI20
-39.4
VolChg1d
-3,189.8%
ValChg1d
-3,332.9%
OBV
5,259,429,500
OBV_Chg3d
-209,000,800
2025-12-01
Close 7.1400
RSI14 / RSI2 / RSI7
46.8 / 13.2 / 43.4
StochRSI K / D
43.7 / 48.2
MACD / Sig / Hist
-0.047 / -0.027 / -0.020
EMA20 / 60 / 120
8 / 7 / 6
ADX14 / ADX7
9.9 / 14.3
BBW
0.4093
ATR14_n
0.1158
CCI20
-29.1
VolChg1d
6,288.6%
ValChg1d
5,104.0%
OBV
5,321,449,900
OBV_Chg3d
-38,167,700
2025-11-28
Close 7.7000
RSI14 / RSI2 / RSI7
51.3 / 62.0 / 53.5
StochRSI K / D
50.5 / 47.1
MACD / Sig / Hist
-0.017 / -0.022 / 0.005
EMA20 / 60 / 120
8 / 7 / 6
ADX14 / ADX7
10.3 / 15.6
BBW
0.4058
ATR14_n
0.1096
CCI20
38.9
VolChg1d
-4,861.8%
ValChg1d
-4,914.6%
OBV
5,412,520,000
OBV_Chg3d
195,828,600
2025-11-26
Close 7.7800
RSI14 / RSI2 / RSI7
52.0 / 84.4 / 55.0
StochRSI K / D
50.5 / 38.0
MACD / Sig / Hist
-0.036 / -0.023 / -0.012
EMA20 / 60 / 120
8 / 7 / 6
ADX14 / ADX7
10.7 / 15.6
BBW
0.4071
ATR14_n
0.1106
CCI20
24.2
VolChg1d
-2,386.8%
ValChg1d
-2,347.5%
OBV
5,468,430,300
OBV_Chg3d
408,306,800
2025-11-25
Close 7.7400
RSI14 / RSI2 / RSI7
51.7 / 82.8 / 54.5
StochRSI K / D
40.1 / 23.8
MACD / Sig / Hist
-0.067 / -0.020 / -0.047
EMA20 / 60 / 120
8 / 7 / 6
ADX14 / ADX7
11.5 / 17.7
BBW
0.4066
ATR14_n
0.1145
CCI20
29.6
VolChg1d
-871.3%
ValChg1d
-811.9%
OBV
5,359,617,600
OBV_Chg3d
459,987,900
2025-11-24
Close 7.6900
RSI14 / RSI2 / RSI7
51.4 / 81.7 / 53.8
StochRSI K / D
23.3 / 14.2
MACD / Sig / Hist
-0.102 / -0.008 / -0.094
EMA20 / 60 / 120
7 / 7 / 6
ADX14 / ADX7
12.3 / 19.7
BBW
0.4085
ATR14_n
0.1181
CCI20
-2.9
VolChg1d
-244.6%
ValChg1d
1,113.9%
OBV
5,216,691,400
OBV_Chg3d
205,356,300
2025-11-21
Close 6.7500
RSI14 / RSI2 / RSI7
44.6 / 51.9 / 40.7
StochRSI K / D
8.1 / 14.8
MACD / Sig / Hist
-0.140 / 0.015 / -0.155
EMA20 / 60 / 120
7 / 7 / 6
ADX14 / ADX7
13.2 / 22.0
BBW
0.4133
ATR14_n
0.1297
CCI20
-101.6
VolChg1d
4,367.6%
ValChg1d
5,743.7%
OBV
5,060,123,500
OBV_Chg3d
-77,637,200
2025-11-20
Close 6.1600
RSI14 / RSI2 / RSI7
39.6 / 2.1 / 30.0
StochRSI K / D
11.2 / 25.6
MACD / Sig / Hist
-0.091 / 0.054 / -0.145
EMA20 / 60 / 120
8 / 7 / 5
ADX14 / ADX7
12.9 / 20.3
BBW
0.4004
ATR14_n
0.1421
CCI20
-147.4
VolChg1d
-1,164.3%
ValChg1d
-1,864.3%
OBV
4,899,629,700
OBV_Chg3d
-362,254,400
2025-11-19
Close 6.6900
RSI14 / RSI2 / RSI7
42.8 / 3.9 / 34.9
StochRSI K / D
24.9 / 39.6
MACD / Sig / Hist
0.033 / 0.090 / -0.058
EMA20 / 60 / 120
8 / 7 / 5
ADX14 / ADX7
12.6 / 17.8
BBW
0.3656
ATR14_n
0.1314
CCI20
-97.6
VolChg1d
185.5%
ValChg1d
-938.7%
OBV
5,011,335,100
OBV_Chg3d
-406,020,100
2025-11-18
Close 7.5200
RSI14 / RSI2 / RSI7
48.5 / 12.3 / 44.5
StochRSI K / D
40.7 / 55.5
MACD / Sig / Hist
0.136 / 0.105 / 0.032
EMA20 / 60 / 120
8 / 7 / 5
ADX14 / ADX7
12.6 / 16.4
BBW
0.3609
ATR14_n
0.1160
CCI20
-25.5
VolChg1d
-2,016.3%
ValChg1d
-2,342.2%
OBV
5,137,760,700
OBV_Chg3d
-463,731,900
2025-11-17
Close 7.8400
RSI14 / RSI2 / RSI7
50.9 / 21.0 / 49.0
StochRSI K / D
53.1 / 71.6
MACD / Sig / Hist
0.182 / 0.097 / 0.086
EMA20 / 60 / 120
8 / 7 / 5
ADX14 / ADX7
13.1 / 16.6
BBW
0.3709
ATR14_n
0.1118
CCI20
22.5
VolChg1d
-1,556.8%
ValChg1d
-1,847.9%
OBV
5,261,884,100
OBV_Chg3d
-546,064,400
2025-11-14
Close 8.1200
RSI14 / RSI2 / RSI7
53.0 / 30.5 / 53.0
StochRSI K / D
72.7 / 86.5
MACD / Sig / Hist
0.206 / 0.075 / 0.131
EMA20 / 60 / 120
8 / 7 / 5
ADX14 / ADX7
14.0 / 18.9
BBW
0.3725
ATR14_n
0.1100
CCI20
77.5
VolChg1d
-1,081.0%
ValChg1d
-1,539.5%
OBV
5,417,355,200
OBV_Chg3d
-140,129,900
