OpenDoor Inc. (OPNDF)
OTCMKTS · Delayed Price · Currency is USD
2.500
0.00 (0.00%)
At close: Aug 19, 2026
OPNDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 550 |
| Aug 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 25.00% | 995 |
| May 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 400 |
| Mar 31, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 200 |
| Jan 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -7.14% | 150 |
| Jan 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 7.69% | 1,000 |
| Jan 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 188 |
| Nov 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -36.67% | 100 |
| Nov 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 481 |
| Oct 9, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 150 |
| Sep 24, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | 369 |
| Sep 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.89% | 200 |
| Sep 10, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 200 |
| Sep 9, 2025 | 3.11 | 3.11 | 3.10 | 3.11 | 3.11 | -11.14% | 500 |
| Sep 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 500 |
| Aug 28, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -19.63% | 200 |
| Aug 27, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 8.52% | 369 |
| Jul 21, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 18.75% | 225 |
| Jul 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -19.42% | 1,100 |
| May 1, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 4.25% | 100 |
| Apr 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 200 |
| Feb 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.25% | 500 |
| Feb 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.85% | 160 |
| Jan 21, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | - | 600 |
| Dec 31, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 130 |
| Oct 11, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -17.53% | 100 |
| Sep 30, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.02% | 501 |
| Aug 2, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 25.00% | 100 |
| Jul 2, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -7.91% | 300 |
| May 20, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.49% | 250 |
| Apr 25, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -30.53% | 263 |
| Feb 9, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 24.76% | 530 |
| Dec 29, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 280 |
| Dec 19, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.31% | 430 |
| Nov 8, 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 8.60% | 1,000 |
| Nov 7, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.09% | 100 |
| Nov 1, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.62% | 485 |
| Oct 31, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -26.96% | 590 |
| Sep 8, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -25.00% | 100 |
| Jul 13, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.76% | 201 |
| Jul 7, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -31.09% | 100 |
| Mar 30, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 19.00% | 100 |
| Mar 20, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 139 |
| Mar 3, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -11.50% | 100 |
| Feb 24, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -13.08% | 200 |
| Jan 23, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.96% | 250 |
| Jan 13, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 6.08% | 500 |
| Jan 6, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 235 |
| Dec 28, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.21% | 235 |