Skip to main content
Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
0.6522
-0.0338 (-4.93%)
At close: May 30, 2025, 4:00 PM
0.6565
+0.0043 (0.66%)
After-hours: May 30, 2025, 7:59 PM EDT

Opendoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.680.680.650.650.65-4.93%68,729,865
May 29, 20250.680.710.680.690.691.21%81,115,221
May 28, 20250.690.700.670.680.68-1.30%61,097,627
May 27, 20250.700.710.670.690.690.88%104,558,185
May 23, 20250.670.690.660.680.680.10%94,123,895
May 22, 20250.700.700.670.680.68-1.23%117,607,102
May 21, 20250.730.740.680.690.69-7.02%87,903,317
May 20, 20250.800.800.730.740.74-6.59%118,510,871
May 19, 20250.750.790.720.790.791.07%89,089,782
May 16, 20250.730.790.720.780.787.31%71,080,077
May 15, 20250.750.750.680.730.73-2.55%62,844,526
May 14, 20250.720.780.720.750.755.47%70,334,494
May 13, 20250.710.740.700.710.710.52%64,912,376
May 12, 20250.700.730.670.710.715.46%108,559,504
May 9, 20250.700.750.650.670.67-23.07%171,821,317
May 8, 20250.900.910.870.870.87-32,728,432
May 7, 20250.800.920.770.870.8724.36%91,466,095
May 6, 20250.740.770.700.700.70-5.12%39,498,169
May 5, 20250.730.760.720.740.74-0.75%46,923,016
May 2, 20250.750.770.720.740.74-0.40%42,704,319
May 1, 20250.760.790.740.750.75-1.41%30,817,001
Apr 30, 20250.750.760.720.760.76-1.33%24,902,041
Apr 29, 20250.770.810.760.770.77-1.04%30,804,550
Apr 28, 20250.770.840.750.780.781.69%67,293,847
Apr 25, 20250.770.780.720.760.76-1.65%127,606,987
Apr 24, 20250.860.870.730.780.78-7.68%157,958,821
Apr 23, 20251.031.070.820.840.84-15.25%138,576,780
Apr 22, 20250.951.000.920.990.996.39%68,023,262
Apr 21, 20250.940.950.920.930.93-2.21%44,293,311
Apr 17, 20250.920.970.920.950.952.90%19,497,541
Apr 16, 20250.910.970.900.930.931.21%14,178,588
Apr 15, 20250.940.980.910.920.92-3.91%22,519,168
Apr 14, 20251.031.040.950.950.95-6.55%24,579,322
Apr 11, 20250.981.030.921.021.023.47%55,585,697
Apr 10, 20251.051.060.950.990.99-9.56%59,176,259
Apr 9, 20250.961.100.921.091.0912.53%40,596,455
Apr 8, 20251.071.080.940.970.97-5.96%35,258,310
Apr 7, 20250.881.100.871.031.034.25%33,612,518
Apr 4, 20250.931.000.850.990.992.44%64,104,234
Apr 3, 20250.951.030.950.960.96-4.50%45,101,101
Apr 2, 20250.971.060.971.011.010.50%57,445,232
Apr 1, 20251.011.060.961.011.01-1.47%37,348,938
Mar 31, 20251.091.111.011.021.02-9.73%56,629,660
Mar 28, 20251.161.171.121.131.13-3.42%28,751,085
Mar 27, 20251.181.221.161.171.17-2.50%26,506,715
Mar 26, 20251.211.231.161.201.20-41,635,139
Mar 25, 20251.241.251.201.201.20-2.44%23,947,637
Mar 24, 20251.221.251.201.231.232.50%30,598,803
Mar 21, 20251.171.221.151.201.200.84%34,594,538
Mar 20, 20251.181.271.171.191.19-61,017,574