Opendoor Technologies Inc. (OPEN)

Opendoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.58	0.59	0.53	0.53	0.53	-7.77%	78,933,395
Jun 18, 2025	0.56	0.60	0.56	0.58	0.58	2.13%	92,450,216
Jun 17, 2025	0.55	0.57	0.54	0.57	0.57	2.00%	84,561,692
Jun 16, 2025	0.58	0.58	0.55	0.56	0.56	-3.25%	81,096,393
Jun 13, 2025	0.58	0.59	0.56	0.58	0.58	-4.39%	68,816,265
Jun 12, 2025	0.60	0.61	0.60	0.60	0.60	-1.02%	53,286,451
Jun 11, 2025	0.62	0.66	0.60	0.61	0.61	0.80%	72,622,298
Jun 10, 2025	0.59	0.61	0.59	0.60	0.60	6.45%	85,682,073
Jun 9, 2025	0.61	0.66	0.56	0.57	0.57	-16.70%	115,403,451
Jun 6, 2025	0.66	0.69	0.66	0.68	0.68	2.98%	61,306,265
Jun 5, 2025	0.61	0.73	0.61	0.66	0.66	5.18%	108,629,398
Jun 4, 2025	0.59	0.64	0.59	0.63	0.63	6.25%	95,430,300
Jun 3, 2025	0.59	0.60	0.57	0.59	0.59	-1.02%	73,145,339
Jun 2, 2025	0.65	0.65	0.59	0.60	0.60	-8.49%	94,312,907
May 30, 2025	0.68	0.68	0.65	0.65	0.65	-4.93%	69,031,481
May 29, 2025	0.68	0.71	0.68	0.69	0.69	1.21%	81,115,221
May 28, 2025	0.69	0.70	0.67	0.68	0.68	-1.30%	61,097,627
May 27, 2025	0.70	0.71	0.67	0.69	0.69	0.88%	104,558,185
May 23, 2025	0.67	0.69	0.66	0.68	0.68	0.10%	94,123,895
May 22, 2025	0.70	0.70	0.67	0.68	0.68	-1.23%	117,607,102
May 21, 2025	0.73	0.74	0.68	0.69	0.69	-7.02%	87,903,317
May 20, 2025	0.80	0.80	0.73	0.74	0.74	-6.59%	118,510,871
May 19, 2025	0.75	0.79	0.72	0.79	0.79	1.07%	89,089,782
May 16, 2025	0.73	0.79	0.72	0.78	0.78	7.31%	71,080,077
May 15, 2025	0.75	0.75	0.68	0.73	0.73	-2.55%	62,844,526
May 14, 2025	0.72	0.78	0.72	0.75	0.75	5.47%	70,334,494
May 13, 2025	0.71	0.74	0.70	0.71	0.71	0.52%	64,912,376
May 12, 2025	0.70	0.73	0.67	0.71	0.71	5.46%	108,559,504
May 9, 2025	0.70	0.75	0.65	0.67	0.67	-23.07%	171,821,317
May 8, 2025	0.90	0.91	0.87	0.87	0.87	-	32,728,432
May 7, 2025	0.80	0.92	0.77	0.87	0.87	24.36%	91,466,095
May 6, 2025	0.74	0.77	0.70	0.70	0.70	-5.12%	39,498,169
May 5, 2025	0.73	0.76	0.72	0.74	0.74	-0.75%	46,923,016
May 2, 2025	0.75	0.77	0.72	0.74	0.74	-0.40%	42,704,319
May 1, 2025	0.76	0.79	0.74	0.75	0.75	-1.41%	30,817,001
Apr 30, 2025	0.75	0.76	0.72	0.76	0.76	-1.33%	24,902,041
Apr 29, 2025	0.77	0.81	0.76	0.77	0.77	-1.04%	30,804,550
Apr 28, 2025	0.77	0.84	0.75	0.78	0.78	1.69%	67,293,847
Apr 25, 2025	0.77	0.78	0.72	0.76	0.76	-1.65%	127,606,987
Apr 24, 2025	0.86	0.87	0.73	0.78	0.78	-7.68%	157,958,821
Apr 23, 2025	1.03	1.07	0.82	0.84	0.84	-15.25%	138,576,780
Apr 22, 2025	0.95	1.00	0.92	0.99	0.99	6.39%	68,023,262
Apr 21, 2025	0.94	0.95	0.92	0.93	0.93	-2.21%	44,293,311
Apr 17, 2025	0.92	0.97	0.92	0.95	0.95	2.90%	19,497,541
Apr 16, 2025	0.91	0.97	0.90	0.93	0.93	1.21%	14,178,588
Apr 15, 2025	0.94	0.98	0.91	0.92	0.92	-3.91%	22,519,168
Apr 14, 2025	1.03	1.04	0.95	0.95	0.95	-6.55%	24,579,322
Apr 11, 2025	0.98	1.03	0.92	1.02	1.02	3.47%	55,585,697
Apr 10, 2025	1.05	1.06	0.95	0.99	0.99	-9.56%	59,176,259
Apr 9, 2025	0.96	1.10	0.92	1.09	1.09	12.53%	40,596,455

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.