Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
0.9270
0.00 (0.00%)
At close: Apr 17, 2025, 4:00 PM
0.9600
+0.0330 (3.56%)
After-hours: Apr 17, 2025, 4:42 PM EDT
Opendoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 1.07 | 1.08 | 0.94 | 0.97 | 0.97 | -5.96% | 35,258,310 |
| Apr 7, 2025 | 0.88 | 1.10 | 0.87 | 1.03 | 1.03 | 4.25% | 33,612,518 |
| Apr 4, 2025 | 0.93 | 1.00 | 0.85 | 0.99 | 0.99 | 2.44% | 64,104,234 |
| Apr 3, 2025 | 0.95 | 1.03 | 0.95 | 0.96 | 0.96 | -4.50% | 45,101,101 |
| Apr 2, 2025 | 0.97 | 1.06 | 0.97 | 1.01 | 1.01 | 0.50% | 57,445,232 |
| Apr 1, 2025 | 1.01 | 1.06 | 0.96 | 1.01 | 1.01 | -1.47% | 37,348,938 |
| Mar 31, 2025 | 1.09 | 1.11 | 1.01 | 1.02 | 1.02 | -9.73% | 56,629,660 |
| Mar 28, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 28,751,085 |
| Mar 27, 2025 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 26,506,715 |
| Mar 26, 2025 | 1.21 | 1.23 | 1.16 | 1.20 | 1.20 | - | 41,635,139 |
| Mar 25, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 23,947,637 |
| Mar 24, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 30,598,803 |
| Mar 21, 2025 | 1.17 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 34,594,538 |
| Mar 20, 2025 | 1.18 | 1.27 | 1.17 | 1.19 | 1.19 | - | 61,017,574 |
| Mar 19, 2025 | 1.14 | 1.24 | 1.13 | 1.19 | 1.19 | 3.48% | 51,037,271 |
| Mar 18, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -3.36% | 31,377,656 |
| Mar 17, 2025 | 1.13 | 1.23 | 1.09 | 1.19 | 1.19 | 4.39% | 34,697,707 |
| Mar 14, 2025 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 2.70% | 22,818,027 |
| Mar 13, 2025 | 1.19 | 1.21 | 1.08 | 1.11 | 1.11 | -8.26% | 54,985,039 |
| Mar 12, 2025 | 1.15 | 1.24 | 1.12 | 1.21 | 1.21 | 9.01% | 38,283,605 |
| Mar 11, 2025 | 1.17 | 1.19 | 1.07 | 1.11 | 1.11 | -7.50% | 58,929,262 |
| Mar 10, 2025 | 1.20 | 1.30 | 1.17 | 1.20 | 1.20 | - | 67,104,428 |
| Mar 7, 2025 | 1.15 | 1.23 | 1.14 | 1.20 | 1.20 | 1.69% | 48,077,921 |
| Mar 6, 2025 | 1.19 | 1.23 | 1.15 | 1.18 | 1.18 | -4.07% | 43,459,573 |
| Mar 5, 2025 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -0.81% | 51,907,916 |
| Mar 4, 2025 | 1.15 | 1.29 | 1.12 | 1.24 | 1.24 | 2.48% | 49,429,284 |
| Mar 3, 2025 | 1.35 | 1.35 | 1.18 | 1.21 | 1.21 | -9.70% | 42,013,624 |
| Feb 28, 2025 | 1.34 | 1.36 | 1.28 | 1.34 | 1.34 | -6.29% | 57,541,676 |
| Feb 27, 2025 | 1.55 | 1.59 | 1.42 | 1.43 | 1.43 | -7.14% | 81,547,885 |
| Feb 26, 2025 | 1.50 | 1.59 | 1.45 | 1.54 | 1.54 | 3.36% | 60,611,912 |
| Feb 25, 2025 | 1.40 | 1.50 | 1.37 | 1.49 | 1.49 | 5.67% | 53,258,332 |
| Feb 24, 2025 | 1.39 | 1.45 | 1.32 | 1.41 | 1.41 | 1.44% | 47,483,564 |
| Feb 21, 2025 | 1.49 | 1.50 | 1.36 | 1.39 | 1.39 | -6.08% | 51,968,483 |
| Feb 20, 2025 | 1.54 | 1.55 | 1.44 | 1.48 | 1.48 | -3.90% | 37,323,822 |
| Feb 19, 2025 | 1.57 | 1.63 | 1.52 | 1.54 | 1.54 | -2.53% | 47,102,557 |
| Feb 18, 2025 | 1.55 | 1.60 | 1.51 | 1.58 | 1.58 | 1.94% | 40,448,647 |
| Feb 14, 2025 | 1.53 | 1.58 | 1.46 | 1.55 | 1.55 | 3.33% | 40,292,810 |
| Feb 13, 2025 | 1.47 | 1.52 | 1.43 | 1.50 | 1.50 | 2.04% | 36,885,194 |
| Feb 12, 2025 | 1.31 | 1.50 | 1.31 | 1.47 | 1.47 | 6.52% | 50,473,220 |
| Feb 11, 2025 | 1.35 | 1.49 | 1.35 | 1.38 | 1.38 | 0.73% | 61,626,992 |
| Feb 10, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 2.24% | 24,188,596 |
| Feb 7, 2025 | 1.38 | 1.41 | 1.31 | 1.34 | 1.34 | -3.60% | 33,168,673 |
| Feb 6, 2025 | 1.40 | 1.43 | 1.36 | 1.39 | 1.39 | 0.72% | 28,944,417 |