Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
0.6708
-0.2012 (-23.07%)
At close: May 9, 2025, 4:00 PM
0.6799
+0.0091 (1.36%)
After-hours: May 9, 2025, 7:59 PM EDT
Opendoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.70 | 0.75 | 0.65 | 0.67 | 0.67 | -23.07% | 171,377,952 |
| 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 |
| 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 |