Opendoor Technologies Inc OPEN
NASDAQ · United States · Finance
$2.30-0.07 (-2.78%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.29 | -3.38% | $2.35 | $2.38 | $2.25 | 17.45M |
| 2026-09-30 | $2.37 | 0.00% | $2.42 | $2.43 | $2.35 | 26.56M |
| 2026-09-29 | $2.37 | -2.47% | $2.44 | $2.45 | $2.35 | 26.91M |
| 2026-09-28 | $2.43 | -5.45% | $2.54 | $2.54 | $2.42 | 30.38M |
| 2026-09-25 | $2.57 | +1.58% | $2.54 | $2.65 | $2.53 | 22.38M |
| 2026-09-24 | $2.53 | -1.94% | $2.57 | $2.62 | $2.52 | 24.96M |
| 2026-09-23 | $2.58 | -6.52% | $2.75 | $2.75 | $2.56 | 35.16M |
| 2026-09-22 | $2.76 | +2.99% | $2.77 | $2.81 | $2.71 | 29.12M |
| 2026-09-21 | $2.68 | +4.69% | $2.64 | $2.73 | $2.61 | 29.18M |
| 2026-09-18 | $2.56 | 0.00% | $2.57 | $2.63 | $2.52 | 40.54M |
| 2026-09-17 | $2.56 | -1.16% | $2.68 | $2.70 | $2.54 | 34.55M |
| 2026-09-16 | $2.59 | -2.26% | $2.69 | $2.70 | $2.53 | 40.95M |
| 2026-09-15 | $2.65 | -5.02% | $2.77 | $2.77 | $2.62 | 42.42M |
| 2026-09-14 | $2.79 | 0.00% | $2.74 | $2.89 | $2.73 | 38.86M |
| 2026-09-11 | $2.79 | -0.36% | $2.85 | $2.87 | $2.74 | 28.86M |
| 2026-09-10 | $2.80 | -6.67% | $2.87 | $2.90 | $2.79 | 43.86M |
| 2026-09-09 | $3.00 | -2.28% | $3.02 | $3.08 | $2.96 | 31.15M |
| 2026-09-08 | $3.07 | -2.54% | $3.13 | $3.15 | $3.06 | 26.09M |
| 2026-09-04 | $3.15 | +0.64% | $3.11 | $3.18 | $3.08 | 18.56M |
| 2026-09-03 | $3.13 | +1.29% | $3.21 | $3.25 | $3.10 | 21.87M |
| 2026-09-02 | $3.09 | +1.64% | $3.05 | $3.13 | $3.01 | 22.51M |
| 2026-09-01 | $3.04 | -5.00% | $3.08 | $3.14 | $3.03 | 29.65M |
| 2026-08-31 | $3.20 | -2.74% | $3.27 | $3.27 | $3.15 | 32.14M |
| 2026-08-28 | $3.29 | -2.66% | $3.37 | $3.43 | $3.29 | 23.64M |
| 2026-08-27 | $3.38 | -0.88% | $3.46 | $3.46 | $3.36 | 21.32M |
| 2026-08-26 | $3.41 | -5.28% | $3.58 | $3.58 | $3.41 | 24.60M |
| 2026-08-25 | $3.60 | +4.96% | $3.44 | $3.61 | $3.44 | 31.22M |
| 2026-08-24 | $3.43 | -2.83% | $3.49 | $3.57 | $3.41 | 32.79M |
| 2026-08-21 | $3.53 | +1.73% | $3.51 | $3.55 | $3.43 | 21.65M |
| 2026-08-20 | $3.47 | -3.07% | $3.57 | $3.58 | $3.41 | 28.82M |
| 2026-08-19 | $3.58 | +6.55% | $3.49 | $3.64 | $3.46 | 40.29M |
| 2026-08-18 | $3.36 | -5.08% | $3.47 | $3.51 | $3.35 | 38.73M |
| 2026-08-17 | $3.54 | -2.75% | $3.67 | $3.70 | $3.46 | 50.08M |
| 2026-08-14 | $3.64 | -0.27% | $3.68 | $3.75 | $3.58 | 44.03M |
| 2026-08-13 | $3.65 | +4.58% | $3.25 | $3.66 | $3.21 | 171.47M |
| 2026-08-12 | $3.49 | -2.51% | $3.62 | $3.65 | $3.45 | 19.42M |
| 2026-08-11 | $3.58 | +2.87% | $3.51 | $3.60 | $3.39 | 32.85M |
| 2026-08-10 | $3.48 | -0.14% | $3.44 | $3.57 | $3.42 | 32.56M |
| 2026-08-07 | $3.48 | +1.16% | $3.51 | $3.59 | $3.46 | 28.29M |
| 2026-08-06 | $3.44 | -8.38% | $3.70 | $3.70 | $3.38 | 46.57M |
| 2026-08-05 | $3.76 | -8.74% | $3.89 | $4.00 | $3.72 | 61.97M |
| 2026-08-04 | $4.12 | +4.57% | $4.03 | $4.22 | $4.00 | 56.04M |
| 2026-08-03 | $3.94 | +4.51% | $3.78 | $4.06 | $3.78 | 37.88M |
| 2026-07-31 | $3.77 | -1.31% | $3.88 | $3.88 | $3.68 | 28.89M |
| 2026-07-30 | $3.82 | +4.09% | $3.71 | $3.88 | $3.62 | 40.23M |
| 2026-07-29 | $3.67 | -6.85% | $3.89 | $4.02 | $3.63 | 32.45M |
| 2026-07-28 | $3.94 | +2.34% | $3.80 | $3.98 | $3.72 | 28.80M |
| 2026-07-27 | $3.85 | +0.39% | $3.85 | $4.03 | $3.77 | 34.82M |
| 2026-07-24 | $3.84 | -0.26% | $3.93 | $4.01 | $3.77 | 45.28M |
| 2026-07-23 | $3.85 | -12.21% | $4.28 | $4.30 | $3.81 | 86.81M |
| 2026-07-22 | $4.38 | -2.23% | $4.44 | $4.50 | $4.35 | 95.74M |
| 2026-07-21 | $4.48 | +0.79% | $4.47 | $4.53 | $4.27 | 67.60M |
| 2026-07-20 | $4.45 | -1.22% | $4.49 | $4.54 | $4.30 | 82.70M |
| 2026-07-17 | $4.50 | -1.53% | $4.48 | $4.58 | $4.34 | 106.53M |
| 2026-07-16 | $4.57 | -3.79% | $4.69 | $4.80 | $4.51 | 144.11M |
| 2026-07-15 | $4.75 | +4.40% | $4.62 | $4.90 | $4.54 | 115.36M |
| 2026-07-14 | $4.55 | +1.45% | $4.55 | $4.65 | $4.44 | 98.38M |
| 2026-07-13 | $4.49 | -5.88% | $4.75 | $4.76 | $4.44 | 62.24M |
| 2026-07-10 | $4.76 | -10.09% | $5.40 | $5.49 | $4.76 | 72.98M |
| 2026-07-09 | $5.30 | +10.65% | $4.77 | $5.38 | $4.72 | 112.39M |
| 2026-07-08 | $4.79 | 0.00% | $4.71 | $4.84 | $4.53 | 101.98M |
| 2026-07-07 | $4.79 | -5.89% | $5.06 | $5.20 | $4.76 | 87.34M |
| 2026-07-06 | $5.09 | +3.88% | $4.89 | $5.32 | $4.84 | 87.48M |
| 2026-07-02 | $4.90 | -0.81% | $4.99 | $5.17 | $4.75 | 89.83M |
| 2026-07-01 | $4.94 | +6.93% | $4.61 | $5.13 | $4.57 | 99.25M |
| 2026-06-30 | $4.62 | +0.43% | $4.58 | $4.76 | $4.55 | 80.82M |
| 2026-06-29 | $4.60 | +5.26% | $4.36 | $4.63 | $4.26 | 78.32M |
| 2026-06-26 | $4.37 | +1.63% | $4.22 | $4.51 | $4.20 | 171.65M |
| 2026-06-25 | $4.30 | +0.47% | $4.31 | $4.44 | $4.20 | 28.39M |
| 2026-06-24 | $4.28 | +1.90% | $4.20 | $4.49 | $4.19 | 37.12M |
| 2026-06-23 | $4.20 | -1.87% | $4.20 | $4.37 | $4.18 | 36.03M |
| 2026-06-22 | $4.28 | -4.25% | $4.41 | $4.49 | $4.26 | 31.05M |
| 2026-06-18 | $4.47 | +0.45% | $4.51 | $4.59 | $4.43 | 35.18M |
| 2026-06-17 | $4.45 | -6.32% | $4.73 | $4.86 | $4.45 | 42.01M |
| 2026-06-16 | $4.75 | +3.04% | $4.58 | $5.03 | $4.57 | 63.69M |
| 2026-06-15 | $4.61 | +3.83% | $4.63 | $4.82 | $4.57 | 46.50M |
| 2026-06-12 | $4.44 | -0.67% | $4.49 | $4.56 | $4.27 | 29.18M |
| 2026-06-11 | $4.47 | -0.22% | $4.47 | $4.61 | $4.34 | 37.20M |
| 2026-06-10 | $4.48 | +3.23% | $4.35 | $4.77 | $4.34 | 49.43M |
| 2026-06-09 | $4.34 | +0.70% | $4.36 | $4.56 | $4.08 | 40.07M |
| 2026-06-08 | $4.31 | -2.49% | $4.52 | $4.52 | $4.29 | 22.89M |
| 2026-06-05 | $4.42 | -10.71% | $4.85 | $4.85 | $4.38 | 36.63M |
| 2026-06-04 | $4.95 | +1.64% | $4.89 | $5.15 | $4.87 | 26.56M |
| 2026-06-03 | $4.87 | -9.98% | $5.28 | $5.29 | $4.81 | 44.58M |
| 2026-06-02 | $5.41 | +1.88% | $5.26 | $5.64 | $5.13 | 57.31M |
| 2026-06-01 | $5.31 | +5.36% | $5.01 | $5.51 | $4.95 | 47.06M |
| 2026-05-29 | $5.04 | -0.59% | $5.07 | $5.14 | $4.89 | 33.74M |
| 2026-05-28 | $5.07 | +6.74% | $4.68 | $5.25 | $4.59 | 52.07M |
| 2026-05-27 | $4.75 | +6.03% | $4.56 | $5.01 | $4.54 | 54.75M |
| 2026-05-26 | $4.48 | -1.10% | $4.59 | $4.77 | $4.47 | 38.21M |