Opendoor Technologies Inc. OPENL
NasdaqGS
$0,0750+0,00 (+%1,35)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 202 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |