Opendoor Technologies (OPEN) returned -92.2% in 2022.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
December 30 2022	$1.12	$1.18	$1.08	$1.16	21,507,400
December 29 2022	$1.06	$1.17	$1.03	$1.13	29,826,000
December 28 2022	$0.98	$1.06	$0.97	$1.05	18,073,400
December 27 2022	$1.01	$1.02	$0.92	$0.97	26,783,400
December 23 2022	$1.04	$1.05	$1.00	$1.02	14,354,600
December 22 2022	$1.05	$1.17	$1.01	$1.03	54,648,500
December 21 2022	$1.29	$1.35	$1.13	$1.14	58,581,300
December 20 2022	$1.32	$1.40	$1.23	$1.26	42,499,600
December 19 2022	$1.27	$1.37	$1.19	$1.33	24,418,500
December 16 2022	$1.37	$1.37	$1.23	$1.26	59,513,000
December 15 2022	$1.47	$1.52	$1.36	$1.40	15,924,400
December 14 2022	$1.47	$1.61	$1.43	$1.52	18,632,500
December 13 2022	$1.64	$1.75	$1.43	$1.53	50,029,700
December 12 2022	$1.31	$1.48	$1.28	$1.45	20,003,200
December 09 2022	$1.30	$1.36	$1.25	$1.30	16,190,400
December 08 2022	$1.31	$1.45	$1.28	$1.32	12,824,500
December 07 2022	$1.39	$1.42	$1.26	$1.29	26,206,600
December 06 2022	$1.60	$1.60	$1.40	$1.41	13,810,000
December 05 2022	$1.72	$1.73	$1.53	$1.54	16,434,300
December 02 2022	$1.78	$1.83	$1.71	$1.71	18,068,100
December 01 2022	$1.88	$1.96	$1.80	$1.86	18,833,400
November 30 2022	$1.75	$1.89	$1.68	$1.85	20,076,300
November 29 2022	$1.82	$1.85	$1.73	$1.75	10,297,500
November 28 2022	$2.03	$2.10	$1.81	$1.82	16,497,800
November 25 2022	$1.91	$2.07	$1.85	$2.07	11,064,200