Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
4.610
-0.130 (-2.74%)
At close: Apr 6, 2026, 4:00 PM EDT
4.570
-0.040 (-0.87%)
After-hours: Apr 6, 2026, 7:59 PM EDT
Opendoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 4.73 | 4.85 | 4.55 | 4.61 | 4.61 | -2.74% | 19,779,732 |
| Apr 2, 2026 | 4.38 | 4.76 | 4.36 | 4.74 | 4.74 | 3.72% | 29,062,968 |
| Apr 1, 2026 | 4.73 | 4.80 | 4.55 | 4.57 | 4.57 | -2.35% | 26,991,683 |
| Mar 31, 2026 | 4.56 | 4.73 | 4.45 | 4.68 | 4.68 | 5.64% | 28,526,607 |
| Mar 30, 2026 | 4.77 | 4.77 | 4.40 | 4.43 | 4.43 | -7.71% | 32,619,185 |
| Mar 27, 2026 | 4.81 | 4.82 | 4.65 | 4.80 | 4.80 | -2.04% | 26,761,481 |
| Mar 26, 2026 | 5.01 | 5.19 | 4.89 | 4.90 | 4.90 | -3.92% | 19,940,172 |
| Mar 25, 2026 | 5.34 | 5.47 | 5.05 | 5.10 | 5.10 | -1.54% | 26,642,856 |
| Mar 24, 2026 | 5.10 | 5.22 | 5.04 | 5.18 | 5.18 | -0.58% | 29,663,543 |
| Mar 23, 2026 | 5.00 | 5.37 | 5.00 | 5.21 | 5.21 | 6.11% | 47,743,338 |
| Mar 20, 2026 | 5.09 | 5.12 | 4.80 | 4.91 | 4.91 | -4.47% | 32,002,694 |
| Mar 19, 2026 | 5.12 | 5.21 | 4.97 | 5.14 | 5.14 | -2.65% | 27,827,207 |
| Mar 18, 2026 | 5.45 | 5.49 | 5.26 | 5.28 | 5.28 | -5.04% | 28,267,290 |
| Mar 17, 2026 | 5.20 | 5.67 | 5.20 | 5.56 | 5.56 | 7.34% | 50,181,369 |
| Mar 16, 2026 | 5.04 | 5.24 | 4.99 | 5.18 | 5.18 | 4.65% | 58,381,297 |
| Mar 13, 2026 | 4.93 | 5.09 | 4.75 | 4.95 | 4.95 | 2.27% | 43,498,892 |
| Mar 12, 2026 | 5.19 | 5.22 | 4.80 | 4.84 | 4.84 | -8.16% | 53,222,177 |
| Mar 11, 2026 | 5.02 | 5.30 | 4.94 | 5.27 | 5.27 | 5.19% | 53,183,402 |
| Mar 10, 2026 | 5.11 | 5.23 | 4.97 | 5.01 | 5.01 | -1.38% | 42,875,845 |
| Mar 9, 2026 | 4.85 | 5.15 | 4.73 | 5.08 | 5.08 | 1.60% | 51,303,025 |
| Mar 6, 2026 | 5.05 | 5.15 | 4.90 | 5.00 | 5.00 | -3.47% | 45,992,719 |
| Mar 5, 2026 | 4.83 | 5.18 | 4.82 | 5.18 | 5.18 | 6.15% | 55,757,199 |
| Mar 4, 2026 | 5.05 | 5.18 | 4.82 | 4.88 | 4.88 | -1.81% | 28,979,145 |
| Mar 3, 2026 | 4.83 | 4.98 | 4.66 | 4.97 | 4.97 | -1.58% | 30,418,649 |
| Mar 2, 2026 | 5.16 | 5.21 | 4.97 | 5.05 | 5.05 | -6.83% | 39,474,790 |
| Feb 27, 2026 | 5.23 | 5.50 | 5.16 | 5.42 | 5.42 | 0.18% | 38,254,674 |
| Feb 26, 2026 | 5.00 | 5.45 | 5.00 | 5.41 | 5.41 | 8.63% | 53,584,650 |
| Feb 25, 2026 | 5.14 | 5.27 | 4.91 | 4.98 | 4.98 | -2.54% | 34,177,914 |
| Feb 24, 2026 | 4.66 | 5.11 | 4.62 | 5.11 | 5.11 | 6.90% | 40,261,966 |
| Feb 23, 2026 | 4.91 | 5.39 | 4.62 | 4.78 | 4.78 | -4.40% | 60,781,702 |
| Feb 20, 2026 | 5.50 | 5.59 | 4.74 | 5.00 | 5.00 | 7.53% | 132,316,826 |
| Feb 19, 2026 | 4.54 | 4.84 | 4.48 | 4.65 | 4.65 | 0.43% | 75,318,559 |
| Feb 18, 2026 | 4.35 | 4.74 | 4.35 | 4.63 | 4.63 | 6.93% | 42,331,371 |
| Feb 17, 2026 | 4.35 | 4.43 | 4.26 | 4.33 | 4.33 | -2.59% | 30,076,329 |
| Feb 13, 2026 | 4.45 | 4.60 | 4.31 | 4.45 | 4.45 | 1.48% | 32,319,904 |
| Feb 12, 2026 | 4.73 | 4.75 | 4.28 | 4.38 | 4.38 | -7.98% | 40,041,073 |
| Feb 11, 2026 | 4.75 | 4.82 | 4.63 | 4.76 | 4.76 | 1.49% | 43,618,882 |
| Feb 10, 2026 | 5.01 | 5.08 | 4.69 | 4.69 | 4.69 | -5.06% | 46,855,600 |
| Feb 9, 2026 | 4.92 | 5.02 | 4.70 | 4.94 | 4.94 | 1.23% | 42,328,285 |
| Feb 6, 2026 | 4.76 | 5.04 | 4.76 | 4.88 | 4.88 | 3.83% | 43,479,151 |
| Feb 5, 2026 | 4.92 | 5.09 | 4.68 | 4.70 | 4.70 | -6.00% | 65,045,239 |
| Feb 4, 2026 | 5.05 | 5.07 | 4.67 | 5.00 | 5.00 | -2.53% | 58,481,757 |
| Feb 3, 2026 | 4.87 | 5.25 | 4.79 | 5.13 | 5.13 | 6.43% | 64,211,732 |
| Feb 2, 2026 | 5.11 | 5.12 | 4.80 | 4.82 | 4.82 | -6.41% | 50,259,603 |
| Jan 30, 2026 | 5.50 | 5.60 | 5.06 | 5.15 | 5.15 | -7.71% | 52,762,944 |
| Jan 29, 2026 | 5.76 | 5.78 | 5.50 | 5.58 | 5.58 | -3.12% | 45,430,862 |
| Jan 28, 2026 | 5.83 | 5.87 | 5.65 | 5.76 | 5.76 | -0.86% | 43,490,620 |
| Jan 27, 2026 | 5.86 | 6.00 | 5.73 | 5.81 | 5.81 | -1.02% | 40,277,415 |
| Jan 26, 2026 | 5.98 | 6.06 | 5.85 | 5.87 | 5.87 | -2.33% | 33,285,103 |
| Jan 23, 2026 | 6.39 | 6.40 | 5.95 | 6.01 | 6.01 | -6.39% | 63,931,509 |