Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
8.78
-0.59 (-6.35%)
Nov 13, 2025, 12:44 PM EST - Market open
Opendoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 8.97 | 9.29 | 8.61 | 8.83 | - | -5.76% | 94,564,216 |
| Nov 12, 2025 | 8.49 | 9.46 | 8.22 | 9.37 | 9.37 | 10.50% | 250,463,439 |
| Nov 11, 2025 | 7.96 | 8.62 | 7.78 | 8.48 | 8.48 | 6.40% | 225,698,670 |
| Nov 10, 2025 | 6.84 | 8.12 | 6.69 | 7.97 | 7.97 | 21.49% | 222,055,805 |
| Nov 7, 2025 | 5.33 | 6.59 | 5.24 | 6.56 | 6.56 | - | 214,509,192 |
| Nov 6, 2025 | 7.36 | 7.37 | 6.52 | 6.56 | 6.56 | -9.27% | 126,284,589 |
| Nov 5, 2025 | 7.14 | 7.52 | 6.98 | 7.23 | 7.23 | 4.48% | 73,839,044 |
| Nov 4, 2025 | 7.25 | 7.38 | 6.86 | 6.92 | 6.92 | -8.83% | 94,284,510 |
| Nov 3, 2025 | 7.68 | 7.76 | 7.39 | 7.59 | 7.59 | -2.32% | 87,795,922 |
| Oct 31, 2025 | 7.42 | 8.02 | 7.36 | 7.77 | 7.77 | 5.86% | 120,826,257 |
| Oct 30, 2025 | 7.49 | 7.61 | 7.11 | 7.34 | 7.34 | -4.05% | 104,705,009 |
| Oct 29, 2025 | 8.00 | 8.25 | 7.50 | 7.65 | 7.65 | -4.02% | 96,269,462 |
| Oct 28, 2025 | 8.16 | 8.55 | 7.92 | 7.97 | 7.97 | -2.33% | 100,846,832 |
| Oct 27, 2025 | 8.15 | 8.48 | 7.85 | 8.16 | 8.16 | 2.38% | 110,878,331 |
| Oct 24, 2025 | 7.32 | 8.39 | 7.23 | 7.97 | 7.97 | 13.37% | 207,911,586 |
| Oct 23, 2025 | 6.90 | 7.29 | 6.85 | 7.03 | 7.03 | 3.08% | 65,278,516 |
| Oct 22, 2025 | 6.74 | 6.92 | 6.23 | 6.82 | 6.82 | -2.01% | 113,344,977 |
| Oct 21, 2025 | 7.24 | 7.53 | 6.93 | 6.96 | 6.96 | -5.56% | 66,492,145 |
| Oct 20, 2025 | 7.19 | 7.56 | 7.15 | 7.37 | 7.37 | 2.93% | 64,213,105 |
| Oct 17, 2025 | 6.96 | 7.25 | 6.79 | 7.16 | 7.16 | 0.70% | 75,995,624 |
| Oct 16, 2025 | 7.34 | 7.51 | 7.05 | 7.11 | 7.11 | -3.66% | 78,517,417 |
| Oct 15, 2025 | 7.67 | 7.84 | 7.32 | 7.38 | 7.38 | -3.40% | 110,162,772 |
| Oct 14, 2025 | 7.02 | 7.89 | 6.97 | 7.64 | 7.64 | 5.09% | 115,835,746 |
| Oct 13, 2025 | 7.79 | 7.79 | 7.23 | 7.27 | 7.27 | -3.96% | 115,687,795 |
| Oct 10, 2025 | 8.22 | 8.22 | 7.45 | 7.57 | 7.57 | -7.00% | 158,753,436 |
| Oct 9, 2025 | 8.64 | 8.70 | 8.12 | 8.14 | 8.14 | -4.12% | 93,062,851 |
| Oct 8, 2025 | 9.26 | 9.60 | 8.36 | 8.49 | 8.49 | -8.61% | 205,238,134 |
| Oct 7, 2025 | 9.26 | 9.47 | 8.41 | 9.29 | 9.29 | 0.11% | 197,774,298 |
| Oct 6, 2025 | 8.31 | 9.69 | 8.05 | 9.28 | 9.28 | 14.43% | 287,530,033 |
| Oct 3, 2025 | 8.00 | 8.83 | 7.92 | 8.11 | 8.11 | 1.25% | 240,458,581 |
| Oct 2, 2025 | 8.12 | 8.33 | 7.83 | 8.01 | 8.01 | -0.62% | 148,516,178 |
| Oct 1, 2025 | 8.10 | 8.80 | 7.86 | 8.06 | 8.06 | 1.13% | 178,502,351 |
| Sep 30, 2025 | 8.01 | 8.41 | 7.77 | 7.97 | 7.97 | -2.80% | 169,281,682 |
| Sep 29, 2025 | 8.68 | 8.82 | 8.08 | 8.20 | 8.20 | -6.92% | 155,718,924 |
| Sep 26, 2025 | 8.80 | 8.98 | 8.37 | 8.81 | 8.81 | -3.08% | 168,064,282 |
| Sep 25, 2025 | 8.24 | 9.21 | 7.87 | 9.09 | 9.09 | 10.45% | 371,178,762 |
| Sep 24, 2025 | 7.60 | 8.48 | 7.31 | 8.23 | 8.23 | 16.08% | 326,244,212 |
| Sep 23, 2025 | 7.96 | 8.10 | 6.91 | 7.09 | 7.09 | -15.39% | 305,702,245 |
| Sep 22, 2025 | 9.17 | 9.45 | 8.32 | 8.38 | 8.38 | -12.43% | 279,327,621 |
| Sep 19, 2025 | 10.04 | 10.28 | 9.35 | 9.57 | 9.57 | -3.72% | 229,829,743 |
| Sep 18, 2025 | 10.15 | 10.49 | 9.79 | 9.94 | 9.94 | -2.64% | 263,957,338 |
| Sep 17, 2025 | 9.01 | 10.87 | 8.77 | 10.21 | 10.21 | 14.46% | 701,204,587 |
| Sep 16, 2025 | 9.80 | 9.82 | 8.81 | 8.92 | 8.92 | -6.06% | 255,182,958 |
| Sep 15, 2025 | 9.76 | 10.50 | 9.30 | 9.50 | 9.50 | 4.69% | 329,125,852 |
| Sep 12, 2025 | 9.79 | 10.38 | 8.76 | 9.07 | 9.07 | -13.78% | 472,207,805 |
| Sep 11, 2025 | 7.61 | 10.70 | 7.42 | 10.52 | 10.52 | 79.52% | 1,008,412,401 |
| Sep 10, 2025 | 6.38 | 6.43 | 5.57 | 5.86 | 5.86 | -4.09% | 373,272,067 |
| Sep 9, 2025 | 6.03 | 6.40 | 5.90 | 6.11 | 6.11 | 1.16% | 239,875,920 |
| Sep 8, 2025 | 7.00 | 7.32 | 5.98 | 6.04 | 6.04 | -9.17% | 486,224,218 |
| Sep 5, 2025 | 6.41 | 6.85 | 5.90 | 6.65 | 6.65 | 11.58% | 570,359,097 |