Opendoor Technologies Inc. OPENL
NasdaqGS
$0.0750+0.00 (+1.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 202 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |