Opendoor Technologies Inc. (BIT:1OPEN)
Italy · Delayed Price · Currency is EUR 2.188
+0.146 (7.15%)
At close: Oct 2, 2026
BIT:1OPEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.15 | 2.25 | 2.15 | 2.19 | 2.19 | 7.15% | 5,634 |
| Oct 1, 2026 | 2.08 | 2.10 | 1.99 | 2.04 | 2.04 | -2.39% | 4,820 |
| Sep 30, 2026 | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -0.38% | 5,686 |
| Sep 29, 2026 | 2.14 | 2.18 | 2.09 | 2.10 | 2.10 | -3.14% | 2,497 |
| Sep 28, 2026 | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -4.66% | 3,193 |
| Sep 25, 2026 | 2.23 | 2.28 | 2.22 | 2.27 | 2.27 | 1.61% | 1,668 |
| Sep 24, 2026 | 2.23 | 2.23 | 2.23 | 2.24 | 2.24 | -2.95% | 121 |
| Sep 23, 2026 | 2.44 | 2.51 | 2.28 | 2.31 | 2.31 | -5.02% | 15,345 |
| Sep 22, 2026 | 2.37 | 2.43 | 2.37 | 2.43 | 2.43 | 3.76% | 1,591 |
| Sep 21, 2026 | 2.27 | 2.34 | 2.27 | 2.34 | 2.34 | 4.37% | 8,779 |
| Sep 18, 2026 | 2.23 | 2.26 | 2.23 | 2.24 | 2.24 | -1.75% | 1,033 |
| Sep 17, 2026 | 2.23 | 2.35 | 2.23 | 2.28 | 2.28 | 0.26% | 10,666 |
| Sep 16, 2026 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | -0.09% | 3,776 |
| Sep 15, 2026 | 2.36 | 2.41 | 2.27 | 2.28 | 2.28 | -7.17% | 4,585 |
| Sep 14, 2026 | 2.36 | 2.45 | 2.35 | 2.45 | 2.45 | - | 29,845 |
| Sep 11, 2026 | 2.42 | 2.50 | 2.41 | 2.45 | 2.45 | 0.16% | 12,618 |
| Sep 10, 2026 | 2.50 | 2.57 | 2.41 | 2.45 | 2.45 | -5.84% | 19,801 |
| Sep 9, 2026 | 2.64 | 2.64 | 2.59 | 2.60 | 2.60 | -3.34% | 13,455 |
| Sep 8, 2026 | 2.66 | 2.70 | 2.65 | 2.69 | 2.69 | -6.40% | 4,491 |
| Sep 7, 2026 | 2.66 | 2.78 | 2.64 | 2.88 | 2.88 | 6.52% | 5,392 |
| Sep 4, 2026 | 2.73 | 2.73 | 2.66 | 2.70 | 2.70 | -0.07% | 3,446 |
| Sep 3, 2026 | 2.65 | 2.71 | 2.65 | 2.70 | 2.70 | 0.67% | 973 |
| Sep 2, 2026 | 2.62 | 2.66 | 2.57 | 2.68 | 2.68 | - | 28,421 |
| Sep 1, 2026 | 2.78 | 2.80 | 2.65 | 2.68 | 2.68 | -2.47% | 23,483 |
| Aug 31, 2026 | 2.81 | 2.86 | 2.72 | 2.75 | 2.75 | -5.82% | 14,578 |
| Aug 28, 2026 | 2.94 | 2.94 | 2.87 | 2.92 | 2.92 | -0.41% | 13,390 |
| Aug 27, 2026 | 2.92 | 2.96 | 2.92 | 2.93 | 2.93 | -0.47% | 6,866 |
| Aug 26, 2026 | 3.05 | 3.05 | 2.97 | 2.95 | 2.95 | -2.83% | 1,057 |
| Aug 25, 2026 | 2.93 | 3.04 | 2.93 | 3.03 | 3.03 | 1.27% | 7,683 |
| Aug 24, 2026 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | -1.06% | 538 |
| Aug 21, 2026 | 2.98 | 3.04 | 2.98 | 3.03 | 3.03 | 2.78% | 2,053 |
| Aug 20, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -4.60% | 496 |
| Aug 19, 2026 | 2.93 | 3.10 | 2.87 | 3.09 | 3.09 | 3.42% | 1,536 |
| Aug 18, 2026 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -4.48% | 4,306 |
| Aug 17, 2026 | 3.12 | 3.12 | 3.02 | 3.13 | 3.13 | 0.19% | 1,522 |
| Aug 14, 2026 | 3.15 | 3.21 | 3.12 | 3.12 | 3.12 | 0.78% | 7,878 |
| Aug 13, 2026 | 3.11 | 3.17 | 2.77 | 3.10 | 3.10 | 2.93% | 42,591 |
| Aug 12, 2026 | 3.09 | 3.12 | 3.02 | 3.01 | 3.01 | 0.67% | 17,869 |
| Aug 11, 2026 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | -2.29% | 3,232 |
| Aug 10, 2026 | 3.00 | 3.04 | 3.00 | 3.06 | 3.06 | -0.52% | 5,029 |
| Aug 7, 2026 | 3.00 | 3.05 | 2.98 | 3.07 | 3.07 | 1.72% | 1,542 |
| Aug 6, 2026 | 3.25 | 3.27 | 2.98 | 3.02 | 3.02 | -10.43% | 34,398 |
| Aug 5, 2026 | 3.27 | 3.38 | 3.20 | 3.37 | 3.37 | -6.59% | 22,291 |
| Aug 4, 2026 | 3.49 | 3.62 | 3.47 | 3.61 | 3.61 | 4.45% | 4,269 |
| Aug 3, 2026 | 3.36 | 3.46 | 3.26 | 3.46 | 3.46 | 7.13% | 6,327 |
| Jul 31, 2026 | 3.41 | 3.41 | 3.23 | 3.23 | 3.23 | -0.37% | 321 |
| Jul 30, 2026 | 3.22 | 3.24 | 3.18 | 3.24 | 3.24 | -3.46% | 4,902 |
| Jul 29, 2026 | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | -0.77% | 3,425 |
| Jul 28, 2026 | 3.35 | 3.38 | 3.32 | 3.38 | 3.38 | -0.76% | 1,833 |
| Jul 27, 2026 | 3.43 | 3.47 | 3.37 | 3.41 | 3.41 | -2.29% | 1,620 |