Opendoor Technologies Inc. OPENL
NasdaqGS
$0,0750+0,00 (+1,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 202 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $0,08 | +1,35 % | $0,07 | $0,08 | $0,06 | 395,57K |
| 2026-10-12 | $0,07 | -2,63 % | $0,07 | $0,08 | $0,07 | 107,20K |
| 2026-10-09 | $0,08 | +4,11 % | $0,07 | $0,08 | $0,07 | 127,80K |
| 2026-10-08 | $0,07 | -5,19 % | $0,08 | $0,08 | $0,07 | 54,90K |
| 2026-10-07 | $0,08 | +5,48 % | $0,08 | $0,08 | $0,07 | 98,10K |
| 2026-10-06 | $0,07 | -8,75 % | $0,07 | $0,08 | $0,07 | 264,30K |
| 2026-10-05 | $0,08 | -1,23 % | $0,08 | $0,09 | $0,07 | 396,70K |
| 2026-10-02 | $0,08 | +1,25 % | $0,08 | $0,09 | $0,08 | 155,40K |
| 2026-10-01 | $0,08 | +5,26 % | $0,08 | $0,09 | $0,08 | 346,00K |
| 2026-09-30 | $0,08 | -1,30 % | $0,08 | $0,09 | $0,08 | 214,20K |
| 2026-09-29 | $0,08 | +2,67 % | $0,08 | $0,09 | $0,07 | 749,40K |
| 2026-09-28 | $0,08 | 0,00 % | $0,08 | $0,09 | $0,08 | 622,00K |
| 2026-09-25 | $0,08 | -1,32 % | $0,08 | $0,09 | $0,07 | 634,40K |
| 2026-09-24 | $0,08 | -3,80 % | $0,09 | $0,09 | $0,07 | 319,90K |
| 2026-09-23 | $0,08 | -3,66 % | $0,08 | $0,08 | $0,07 | 716,80K |
| 2026-09-22 | $0,08 | +12,33 % | $0,09 | $0,10 | $0,07 | 4,15M |
| 2026-09-21 | $0,07 | -5,19 % | $0,08 | $0,08 | $0,07 | 531,50K |
| 2026-09-18 | $0,08 | +10,00 % | $0,06 | $0,08 | $0,06 | 836,30K |
| 2026-09-17 | $0,07 | -1,41 % | $0,07 | $0,08 | $0,06 | 960,80K |
| 2026-09-16 | $0,07 | -14,46 % | $0,08 | $0,09 | $0,07 | 1,52M |
| 2026-09-15 | $0,08 | -15,31 % | $0,10 | $0,10 | $0,07 | 1,89M |
| 2026-09-14 | $0,10 | +32,43 % | $0,09 | $0,30 | $0,09 | 26,19M |
| 2026-09-11 | $0,07 | -14,94 % | $0,08 | $0,09 | $0,07 | 357,80K |
| 2026-09-10 | $0,09 | -13,00 % | $0,10 | $0,10 | $0,08 | 250,90K |
| 2026-09-09 | $0,10 | -9,09 % | $0,10 | $0,11 | $0,09 | 259,30K |
| 2026-09-08 | $0,11 | 0,00 % | $0,11 | $0,11 | $0,10 | 341,00K |
| 2026-09-04 | $0,11 | -5,98 % | $0,11 | $0,12 | $0,10 | 450,50K |
| 2026-09-03 | $0,12 | -7,14 % | $0,11 | $0,14 | $0,11 | 162,30K |
| 2026-09-02 | $0,13 | +5,00 % | $0,12 | $0,14 | $0,11 | 309,90K |
| 2026-09-01 | $0,12 | +10,09 % | $0,11 | $0,12 | $0,10 | 217,40K |
| 2026-08-31 | $0,11 | -9,17 % | $0,11 | $0,13 | $0,10 | 282,70K |
| 2026-08-28 | $0,12 | -4,00 % | $0,12 | $0,13 | $0,10 | 172,90K |
| 2026-08-27 | $0,13 | -0,79 % | $0,13 | $0,15 | $0,12 | 364,60K |
| 2026-08-26 | $0,13 | +0,80 % | $0,12 | $0,14 | $0,12 | 218,80K |
| 2026-08-25 | $0,13 | +7,76 % | $0,11 | $0,14 | $0,11 | 595,70K |
| 2026-08-24 | $0,12 | -7,20 % | $0,12 | $0,15 | $0,11 | 372,20K |
| 2026-08-21 | $0,13 | -2,34 % | $0,11 | $0,13 | $0,11 | 150,50K |
| 2026-08-20 | $0,13 | -0,78 % | $0,13 | $0,14 | $0,11 | 364,60K |
| 2026-08-19 | $0,13 | +2,38 % | $0,12 | $0,15 | $0,12 | 1,09M |
| 2026-08-18 | $0,13 | -15,44 % | $0,14 | $0,15 | $0,11 | 804,00K |
| 2026-08-17 | $0,15 | -4,49 % | $0,15 | $0,16 | $0,14 | 192,60K |
| 2026-08-14 | $0,16 | +0,65 % | $0,15 | $0,17 | $0,15 | 236,70K |
| 2026-08-13 | $0,16 | +0,65 % | $0,15 | $0,16 | $0,15 | 251,60K |
| 2026-08-12 | $0,15 | 0,00 % | $0,15 | $0,16 | $0,15 | 65,10K |
| 2026-08-11 | $0,15 | -1,28 % | $0,15 | $0,16 | $0,15 | 192,00K |
| 2026-08-10 | $0,16 | +0,65 % | $0,17 | $0,17 | $0,15 | 145,40K |
| 2026-08-07 | $0,16 | +9,15 % | $0,15 | $0,18 | $0,15 | 219,20K |
| 2026-08-06 | $0,14 | -16,47 % | $0,17 | $0,17 | $0,14 | 693,20K |
| 2026-08-05 | $0,17 | -19,05 % | $0,18 | $0,18 | $0,15 | 504,30K |
| 2026-08-04 | $0,21 | +10,53 % | $0,22 | $0,22 | $0,19 | 370,70K |
| 2026-08-03 | $0,19 | +5,56 % | $0,16 | $0,22 | $0,16 | 213,60K |
| 2026-07-31 | $0,18 | 0,00 % | $0,19 | $0,22 | $0,16 | 87,60K |
| 2026-07-30 | $0,18 | +8,43 % | $0,17 | $0,20 | $0,15 | 416,90K |
| 2026-07-29 | $0,17 | -9,78 % | $0,19 | $0,19 | $0,17 | 162,30K |
| 2026-07-28 | $0,18 | +2,22 % | $0,18 | $0,19 | $0,18 | 206,90K |
| 2026-07-27 | $0,18 | -5,26 % | $0,20 | $0,22 | $0,18 | 166,40K |
| 2026-07-24 | $0,19 | -5,00 % | $0,20 | $0,21 | $0,17 | 261,80K |
| 2026-07-23 | $0,20 | -11,11 % | $0,22 | $0,22 | $0,19 | 328,90K |
| 2026-07-22 | $0,22 | 0,00 % | $0,22 | $0,23 | $0,22 | 74,10K |
| 2026-07-21 | $0,22 | -2,17 % | $0,24 | $0,24 | $0,22 | 187,50K |
| 2026-07-20 | $0,23 | 0,00 % | $0,25 | $0,25 | $0,22 | 135,40K |
| 2026-07-17 | $0,23 | -5,35 % | $0,24 | $0,25 | $0,22 | 161,70K |
| 2026-07-16 | $0,24 | -4,33 % | $0,24 | $0,26 | $0,23 | 59,60K |
| 2026-07-15 | $0,25 | +2,42 % | $0,23 | $0,26 | $0,23 | 214,50K |
| 2026-07-14 | $0,25 | +7,36 % | $0,23 | $0,25 | $0,21 | 443,90K |
| 2026-07-13 | $0,23 | -7,60 % | $0,25 | $0,28 | $0,23 | 316,10K |
| 2026-07-10 | $0,25 | -11,03 % | $0,31 | $0,32 | $0,25 | 285,60K |
| 2026-07-09 | $0,28 | +18,57 % | $0,24 | $0,32 | $0,23 | 662,00K |
| 2026-07-08 | $0,24 | -5,20 % | $0,23 | $0,24 | $0,22 | 236,30K |
| 2026-07-07 | $0,25 | -7,41 % | $0,26 | $0,28 | $0,24 | 272,50K |
| 2026-07-06 | $0,27 | +1,89 % | $0,25 | $0,30 | $0,25 | 274,70K |
| 2026-07-02 | $0,26 | -5,69 % | $0,28 | $0,30 | $0,26 | 151,40K |
| 2026-07-01 | $0,28 | -0,71 % | $0,26 | $0,31 | $0,26 | 431,00K |
| 2026-06-30 | $0,28 | -13,72 % | $0,28 | $0,33 | $0,27 | 892,00K |
| 2026-06-29 | $0,33 | +40,77 % | $0,23 | $0,33 | $0,22 | 3,91M |
| 2026-06-26 | $0,23 | -4,51 % | $0,22 | $0,24 | $0,22 | 180,40K |
| 2026-06-25 | $0,24 | -6,15 % | $0,25 | $0,25 | $0,22 | 266,70K |
| 2026-06-24 | $0,26 | +36,84 % | $0,24 | $0,27 | $0,20 | 1,25M |
| 2026-06-23 | $0,19 | -22,45 % | $0,24 | $0,25 | $0,17 | 1,04M |
| 2026-06-22 | $0,25 | -1,21 % | $0,23 | $0,25 | $0,23 | 157,50K |
| 2026-06-18 | $0,25 | -0,80 % | $0,24 | $0,26 | $0,24 | 170,40K |
| 2026-06-17 | $0,25 | -1,96 % | $0,25 | $0,26 | $0,24 | 160,70K |
| 2026-06-16 | $0,25 | -1,92 % | $0,26 | $0,28 | $0,25 | 337,30K |
| 2026-06-15 | $0,26 | +8,33 % | $0,24 | $0,28 | $0,24 | 380,10K |
| 2026-06-12 | $0,24 | -5,51 % | $0,25 | $0,27 | $0,24 | 208,20K |
| 2026-06-11 | $0,25 | +1,60 % | $0,24 | $0,28 | $0,24 | 192,50K |
| 2026-06-10 | $0,25 | +6,38 % | $0,23 | $0,27 | $0,22 | 435,90K |
| 2026-06-09 | $0,23 | +3,07 % | $0,23 | $0,26 | $0,23 | 360,50K |
| 2026-06-08 | $0,23 | -8,06 % | $0,26 | $0,28 | $0,23 | 261,60K |
| 2026-06-05 | $0,25 | -18,69 % | $0,30 | $0,31 | $0,24 | 611,90K |