Opendoor Technologies Inc. OPENW
NasdaqGS
$0,0900-0,02 (-%15,09)
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 | $0,09 | -%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 |