OpenDoor Inc. (TYO:3926)
Japan · Delayed Price · Currency is JPY 286.00
-9.00 (-3.05%)
May 15, 2026, 3:30 PM JST
OpenDoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 295.00 | 296.00 | 278.00 | 286.00 | 286.00 | -3.05% | 92,000 |
| May 14, 2026 | 292.00 | 295.00 | 290.00 | 295.00 | 295.00 | -0.67% | 26,700 |
| May 13, 2026 | 291.00 | 300.00 | 291.00 | 297.00 | 297.00 | 2.06% | 21,100 |
| May 12, 2026 | 295.00 | 298.00 | 291.00 | 291.00 | 291.00 | -2.02% | 46,000 |
| May 11, 2026 | 311.00 | 311.00 | 293.00 | 297.00 | 297.00 | -2.62% | 69,900 |
| May 8, 2026 | 314.00 | 325.00 | 305.00 | 305.00 | 305.00 | -1.93% | 72,300 |
| May 7, 2026 | 306.00 | 319.00 | 306.00 | 311.00 | 311.00 | 1.30% | 49,800 |
| May 1, 2026 | 315.00 | 315.00 | 305.00 | 307.00 | 307.00 | - | 14,200 |
| Apr 30, 2026 | 300.00 | 310.00 | 298.00 | 307.00 | 307.00 | 1.32% | 35,700 |
| Apr 28, 2026 | 304.00 | 309.00 | 302.00 | 303.00 | 303.00 | -1.94% | 49,500 |
| Apr 27, 2026 | 310.00 | 313.00 | 304.00 | 309.00 | 309.00 | -0.96% | 43,500 |
| Apr 24, 2026 | 320.00 | 320.00 | 311.00 | 312.00 | 312.00 | -1.89% | 16,800 |
| Apr 23, 2026 | 322.00 | 323.00 | 308.00 | 318.00 | 318.00 | -0.31% | 33,600 |
| Apr 22, 2026 | 324.00 | 330.00 | 319.00 | 319.00 | 319.00 | -1.54% | 19,200 |
| Apr 21, 2026 | 321.00 | 331.00 | 314.00 | 324.00 | 324.00 | 2.21% | 73,700 |
| Apr 20, 2026 | 320.00 | 323.00 | 316.00 | 317.00 | 317.00 | -0.94% | 32,900 |
| Apr 17, 2026 | 314.00 | 324.00 | 314.00 | 320.00 | 320.00 | 1.91% | 42,400 |
| Apr 16, 2026 | 314.00 | 322.00 | 313.00 | 314.00 | 314.00 | -0.95% | 56,900 |
| Apr 15, 2026 | 303.00 | 324.00 | 303.00 | 317.00 | 317.00 | 4.62% | 104,800 |
| Apr 14, 2026 | 295.00 | 305.00 | 292.00 | 303.00 | 303.00 | 3.41% | 63,900 |
| Apr 13, 2026 | 300.00 | 303.00 | 293.00 | 293.00 | 293.00 | -2.01% | 89,000 |
| Apr 10, 2026 | 308.00 | 311.00 | 298.00 | 299.00 | 299.00 | -2.61% | 98,600 |
| Apr 9, 2026 | 307.00 | 314.00 | 307.00 | 307.00 | 307.00 | - | 47,500 |
| Apr 8, 2026 | 311.00 | 315.00 | 300.00 | 307.00 | 307.00 | - | 135,100 |
| Apr 7, 2026 | 301.00 | 309.00 | 301.00 | 307.00 | 307.00 | 1.99% | 56,000 |
| Apr 6, 2026 | 311.00 | 316.00 | 299.00 | 301.00 | 301.00 | -3.22% | 114,200 |
| Apr 3, 2026 | 322.00 | 326.00 | 309.00 | 311.00 | 311.00 | -3.42% | 59,600 |
| Apr 2, 2026 | 331.00 | 336.00 | 321.00 | 322.00 | 322.00 | -2.42% | 38,700 |
| Apr 1, 2026 | 322.00 | 344.00 | 321.00 | 330.00 | 330.00 | 4.43% | 102,400 |
| Mar 31, 2026 | 330.00 | 333.00 | 304.00 | 316.00 | 316.00 | -5.11% | 134,000 |
| Mar 30, 2026 | 335.00 | 337.00 | 328.00 | 333.00 | 333.00 | -4.31% | 57,600 |
| Mar 27, 2026 | 348.00 | 349.00 | 340.00 | 348.00 | 348.00 | - | 45,800 |
| Mar 26, 2026 | 347.00 | 351.00 | 342.00 | 348.00 | 348.00 | 0.87% | 24,500 |
| Mar 25, 2026 | 372.00 | 375.00 | 345.00 | 345.00 | 345.00 | -6.50% | 121,500 |
| Mar 24, 2026 | 344.00 | 387.00 | 341.00 | 369.00 | 369.00 | 7.27% | 202,400 |
| Mar 23, 2026 | 324.00 | 344.00 | 322.00 | 344.00 | 344.00 | 3.61% | 80,100 |
| Mar 19, 2026 | 338.00 | 354.00 | 332.00 | 332.00 | 332.00 | -3.49% | 116,300 |
| Mar 18, 2026 | 378.00 | 388.00 | 344.00 | 344.00 | 344.00 | -8.75% | 158,900 |
| Mar 17, 2026 | 395.00 | 396.00 | 377.00 | 377.00 | 377.00 | -4.56% | 54,500 |
| Mar 16, 2026 | 373.00 | 398.00 | 371.00 | 395.00 | 395.00 | 3.67% | 121,100 |
| Mar 13, 2026 | 363.00 | 390.00 | 363.00 | 381.00 | 381.00 | 4.67% | 163,500 |
| Mar 12, 2026 | 366.00 | 372.00 | 364.00 | 364.00 | 364.00 | -1.36% | 16,800 |
| Mar 11, 2026 | 374.00 | 374.00 | 367.00 | 369.00 | 369.00 | -1.07% | 46,700 |
| Mar 10, 2026 | 350.00 | 390.00 | 350.00 | 373.00 | 373.00 | 9.06% | 332,600 |
| Mar 9, 2026 | 322.00 | 360.00 | 310.00 | 342.00 | 342.00 | 2.70% | 173,300 |
| Mar 6, 2026 | 335.00 | 343.00 | 332.00 | 333.00 | 333.00 | -0.30% | 22,700 |
| Mar 5, 2026 | 325.00 | 344.00 | 324.00 | 334.00 | 334.00 | 6.71% | 30,900 |
| Mar 4, 2026 | 330.00 | 338.00 | 313.00 | 313.00 | 313.00 | -7.40% | 92,600 |
| Mar 3, 2026 | 341.00 | 352.00 | 332.00 | 338.00 | 338.00 | -2.03% | 87,400 |
| Mar 2, 2026 | 359.00 | 359.00 | 345.00 | 345.00 | 345.00 | -5.48% | 48,500 |