Opendoor Technologies Inc. OPENW
NasdaqGS
$0.0900-0.02 (-15.09%)
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 | $0.09 | -5.47% | $0.09 | $0.10 | $0.09 | 261.45K |
| 2026-10-12 | $0.09 | -14.41% | $0.10 | $0.11 | $0.09 | 271.40K |
| 2026-10-09 | $0.11 | -5.13% | $0.10 | $0.12 | $0.09 | 193.00K |
| 2026-10-08 | $0.12 | -0.85% | $0.11 | $0.12 | $0.10 | 254.80K |
| 2026-10-07 | $0.12 | +1.72% | $0.12 | $0.12 | $0.11 | 142.70K |
| 2026-10-06 | $0.12 | -3.33% | $0.12 | $0.13 | $0.12 | 171.70K |
| 2026-10-05 | $0.12 | 0.00% | $0.12 | $0.13 | $0.12 | 150.60K |
| 2026-10-02 | $0.12 | 0.00% | $0.12 | $0.13 | $0.12 | 83.30K |
| 2026-10-01 | $0.12 | -0.83% | $0.12 | $0.14 | $0.12 | 232.80K |
| 2026-09-30 | $0.12 | -6.20% | $0.13 | $0.14 | $0.12 | 201.70K |
| 2026-09-29 | $0.13 | +5.74% | $0.12 | $0.14 | $0.12 | 288.40K |
| 2026-09-28 | $0.12 | -5.43% | $0.12 | $0.14 | $0.12 | 190.90K |
| 2026-09-25 | $0.13 | -0.77% | $0.12 | $0.14 | $0.12 | 129.80K |
| 2026-09-24 | $0.13 | -5.80% | $0.13 | $0.14 | $0.12 | 270.60K |
| 2026-09-23 | $0.14 | 0.00% | $0.14 | $0.14 | $0.12 | 149.70K |
| 2026-09-22 | $0.14 | +13.11% | $0.14 | $0.14 | $0.12 | 927.80K |
| 2026-09-21 | $0.12 | +1.67% | $0.12 | $0.13 | $0.12 | 210.00K |
| 2026-09-18 | $0.12 | 0.00% | $0.12 | $0.14 | $0.12 | 137.50K |
| 2026-09-17 | $0.12 | +1.69% | $0.12 | $0.14 | $0.12 | 167.60K |
| 2026-09-16 | $0.12 | -15.71% | $0.14 | $0.15 | $0.11 | 867.80K |
| 2026-09-15 | $0.14 | -10.83% | $0.15 | $0.17 | $0.13 | 424.40K |
| 2026-09-14 | $0.16 | +22.66% | $0.13 | $0.30 | $0.11 | 8.19M |
| 2026-09-11 | $0.13 | 0.00% | $0.13 | $0.15 | $0.11 | 243.30K |
| 2026-09-10 | $0.13 | -11.72% | $0.14 | $0.16 | $0.11 | 1.11M |
| 2026-09-09 | $0.14 | -5.23% | $0.16 | $0.16 | $0.14 | 109.70K |
| 2026-09-08 | $0.15 | -4.97% | $0.18 | $0.18 | $0.13 | 440.00K |
| 2026-09-04 | $0.16 | -11.54% | $0.18 | $0.20 | $0.15 | 358.60K |
| 2026-09-03 | $0.18 | -7.14% | $0.19 | $0.20 | $0.17 | 413.50K |
| 2026-09-02 | $0.20 | -2.00% | $0.19 | $0.20 | $0.19 | 75.50K |
| 2026-09-01 | $0.20 | +1.01% | $0.19 | $0.21 | $0.17 | 304.30K |
| 2026-08-31 | $0.20 | -3.41% | $0.19 | $0.20 | $0.19 | 95.70K |
| 2026-08-28 | $0.20 | -6.39% | $0.20 | $0.21 | $0.20 | 177.20K |
| 2026-08-27 | $0.22 | +7.88% | $0.20 | $0.22 | $0.19 | 233.50K |
| 2026-08-26 | $0.20 | -3.33% | $0.19 | $0.23 | $0.19 | 108.70K |
| 2026-08-25 | $0.21 | +11.70% | $0.19 | $0.24 | $0.19 | 250.20K |
| 2026-08-24 | $0.19 | -3.59% | $0.19 | $0.20 | $0.18 | 294.80K |
| 2026-08-21 | $0.19 | +0.52% | $0.19 | $0.21 | $0.19 | 96.40K |
| 2026-08-20 | $0.19 | -9.77% | $0.22 | $0.22 | $0.17 | 333.50K |
| 2026-08-19 | $0.22 | +14.97% | $0.20 | $0.26 | $0.20 | 629.60K |
| 2026-08-18 | $0.19 | -6.50% | $0.20 | $0.22 | $0.15 | 403.30K |
| 2026-08-17 | $0.20 | -1.48% | $0.20 | $0.21 | $0.19 | 208.10K |
| 2026-08-14 | $0.20 | -3.79% | $0.20 | $0.21 | $0.20 | 165.20K |
| 2026-08-13 | $0.21 | +2.93% | $0.20 | $0.22 | $0.20 | 291.30K |
| 2026-08-12 | $0.20 | -5.96% | $0.22 | $0.23 | $0.20 | 146.10K |
| 2026-08-11 | $0.22 | -1.80% | $0.22 | $0.22 | $0.21 | 137.20K |
| 2026-08-10 | $0.22 | -1.33% | $0.23 | $0.23 | $0.20 | 113.40K |
| 2026-08-07 | $0.22 | +4.65% | $0.24 | $0.24 | $0.22 | 332.90K |
| 2026-08-06 | $0.22 | -19.48% | $0.29 | $0.29 | $0.20 | 636.80K |
| 2026-08-05 | $0.27 | -35.35% | $0.33 | $0.33 | $0.26 | 1.84M |
| 2026-08-04 | $0.41 | +8.40% | $0.39 | $0.44 | $0.39 | 235.70K |
| 2026-08-03 | $0.38 | +16.16% | $0.31 | $0.41 | $0.31 | 375.90K |
| 2026-07-31 | $0.33 | +6.15% | $0.30 | $0.36 | $0.28 | 143.20K |
| 2026-07-30 | $0.31 | +10.36% | $0.29 | $0.31 | $0.26 | 227.50K |
| 2026-07-29 | $0.28 | -11.39% | $0.31 | $0.32 | $0.27 | 222.30K |
| 2026-07-28 | $0.32 | -1.25% | $0.32 | $0.35 | $0.29 | 399.50K |
| 2026-07-27 | $0.32 | -5.60% | $0.33 | $0.37 | $0.32 | 117.80K |
| 2026-07-24 | $0.34 | -3.42% | $0.35 | $0.38 | $0.33 | 175.80K |
| 2026-07-23 | $0.35 | -8.36% | $0.37 | $0.38 | $0.33 | 363.10K |
| 2026-07-22 | $0.38 | -1.79% | $0.39 | $0.40 | $0.38 | 68.40K |
| 2026-07-21 | $0.39 | -2.74% | $0.41 | $0.41 | $0.38 | 114.60K |
| 2026-07-20 | $0.40 | -1.47% | $0.40 | $0.42 | $0.38 | 201.10K |
| 2026-07-17 | $0.41 | -1.93% | $0.41 | $0.42 | $0.39 | 145.50K |
| 2026-07-16 | $0.41 | -2.35% | $0.41 | $0.44 | $0.41 | 53.00K |
| 2026-07-15 | $0.43 | +2.41% | $0.43 | $0.48 | $0.42 | 189.20K |
| 2026-07-14 | $0.41 | -0.95% | $0.42 | $0.46 | $0.40 | 250.60K |
| 2026-07-13 | $0.42 | -10.47% | $0.44 | $0.47 | $0.42 | 123.40K |
| 2026-07-10 | $0.47 | -5.26% | $0.49 | $0.53 | $0.46 | 174.70K |
| 2026-07-09 | $0.49 | +16.24% | $0.42 | $0.52 | $0.42 | 380.90K |
| 2026-07-08 | $0.43 | -6.39% | $0.44 | $0.45 | $0.42 | 181.90K |
| 2026-07-07 | $0.45 | -6.00% | $0.46 | $0.50 | $0.45 | 244.40K |
| 2026-07-06 | $0.48 | +4.32% | $0.46 | $0.53 | $0.46 | 222.00K |
| 2026-07-02 | $0.46 | -7.95% | $0.51 | $0.54 | $0.46 | 137.80K |
| 2026-07-01 | $0.50 | +1.62% | $0.44 | $0.56 | $0.44 | 214.70K |
| 2026-06-30 | $0.50 | -5.17% | $0.51 | $0.52 | $0.49 | 166.30K |
| 2026-06-29 | $0.52 | +33.50% | $0.40 | $0.52 | $0.39 | 1.04M |
| 2026-06-26 | $0.39 | +1.30% | $0.39 | $0.41 | $0.37 | 112.80K |
| 2026-06-25 | $0.39 | -5.62% | $0.41 | $0.42 | $0.38 | 192.00K |
| 2026-06-24 | $0.41 | +4.87% | $0.42 | $0.47 | $0.38 | 727.80K |
| 2026-06-23 | $0.39 | -19.09% | $0.46 | $0.48 | $0.34 | 1.09M |
| 2026-06-22 | $0.48 | -4.74% | $0.48 | $0.51 | $0.45 | 355.20K |
| 2026-06-18 | $0.51 | +3.05% | $0.51 | $0.53 | $0.48 | 181.30K |
| 2026-06-17 | $0.49 | -9.07% | $0.54 | $0.57 | $0.49 | 312.20K |
| 2026-06-16 | $0.54 | 0.00% | $0.52 | $0.61 | $0.52 | 269.50K |
| 2026-06-15 | $0.54 | +6.51% | $0.58 | $0.58 | $0.53 | 257.10K |
| 2026-06-12 | $0.51 | -5.23% | $0.52 | $0.55 | $0.50 | 235.10K |
| 2026-06-11 | $0.54 | +4.70% | $0.52 | $0.56 | $0.51 | 195.70K |
| 2026-06-10 | $0.51 | 0.00% | $0.50 | $0.58 | $0.50 | 202.40K |
| 2026-06-09 | $0.51 | +0.20% | $0.51 | $0.59 | $0.48 | 338.20K |
| 2026-06-08 | $0.51 | -7.27% | $0.56 | $0.59 | $0.51 | 309.20K |
| 2026-06-05 | $0.55 | -17.91% | $0.67 | $0.67 | $0.55 | 395.30K |