Skip to main content
Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
1.990
+0.290 (17.06%)
At close: Nov 22, 2024, 4:00 PM
1.980
-0.010 (-0.50%)
After-hours: Nov 22, 2024, 7:58 PM EST

Opendoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.712.011.671.991.9917.06%89,639,356
Nov 21, 20241.631.731.561.701.704.29%44,170,484
Nov 20, 20241.591.641.571.631.631.87%26,637,817
Nov 19, 20241.581.621.521.601.60-0.62%23,817,682
Nov 18, 20241.651.651.571.611.61-3.01%33,996,276
Nov 15, 20241.761.771.651.661.66-6.21%32,431,806
Nov 14, 20241.811.861.751.771.77-2.21%29,341,947
Nov 13, 20241.801.921.771.811.812.26%51,992,368
Nov 12, 20241.781.791.701.771.77-3.28%47,017,712
Nov 11, 20241.801.871.721.831.83-1.08%45,412,904
Nov 8, 20241.932.021.731.851.85-1.07%58,742,960
Nov 7, 20241.831.921.811.871.875.06%48,628,982
Nov 6, 20241.951.971.781.781.78-7.29%36,484,456
Nov 5, 20241.821.931.821.921.923.78%21,589,207
Nov 4, 20241.801.931.801.851.851.65%29,138,942
Nov 1, 20241.781.831.751.821.824.00%32,003,724
Oct 31, 20241.821.861.731.751.75-4.89%32,459,132
Oct 30, 20241.781.921.771.841.842.79%30,058,152
Oct 29, 20241.851.871.751.791.79-4.28%30,487,070
Oct 28, 20241.781.911.781.871.876.86%29,841,963
Oct 25, 20241.801.841.751.751.75-1.13%19,245,033
Oct 24, 20241.751.791.711.771.772.31%20,734,553
Oct 23, 20241.781.791.691.731.73-2.81%22,188,657
Oct 22, 20241.791.831.761.781.78-2.73%15,963,583
Oct 21, 20241.841.891.771.831.83-1.61%23,976,922
Oct 18, 20241.801.871.791.861.862.20%19,988,451
Oct 17, 20241.921.931.811.821.82-7.14%29,918,609
Oct 16, 20241.911.971.881.961.963.70%21,159,336
Oct 15, 20241.951.961.851.891.89-2.07%28,842,094
Oct 14, 20241.901.951.821.931.933.21%29,766,233
Oct 11, 20241.741.901.731.871.876.25%39,678,804
Oct 10, 20241.771.781.711.761.76-3.30%33,015,822
Oct 9, 20241.761.851.751.821.821.68%36,023,187
Oct 8, 20241.831.831.761.791.79-2.72%33,153,308
Oct 7, 20241.961.981.811.841.84-7.54%34,146,761
Oct 4, 20242.002.031.881.991.993.11%32,921,556
Oct 3, 20241.871.961.811.931.931.58%37,914,551
Oct 2, 20241.851.931.841.901.90-34,617,111
Oct 1, 20242.012.011.881.901.90-5.00%31,333,306
Sep 30, 20242.032.111.972.002.00-3.38%31,388,302
Sep 27, 20242.142.192.052.072.07-0.96%33,481,919
Sep 26, 20242.072.132.032.092.094.50%27,861,534
Sep 25, 20242.162.161.992.002.00-7.41%30,532,696
Sep 24, 20242.042.192.042.162.166.40%32,690,251
Sep 23, 20242.122.122.002.032.03-2.40%29,699,775
Sep 20, 20242.162.192.052.082.08-5.02%43,743,925
Sep 19, 20242.342.382.162.192.19-0.45%46,347,856
Sep 18, 20242.322.422.182.202.20-6.78%71,233,095
Sep 17, 20242.422.432.282.362.36-0.84%41,022,686
Sep 16, 20242.242.472.122.382.384.85%53,310,563
Sep 13, 20242.242.442.222.272.273.65%57,669,662
Sep 12, 20242.052.241.992.192.196.31%35,304,804
Sep 11, 20241.922.071.842.062.065.10%31,182,535
Sep 10, 20241.992.021.811.961.96-0.51%34,801,208
Sep 9, 20241.902.001.881.971.974.23%25,604,903
Sep 6, 20242.082.081.881.891.89-5.03%32,435,164
Sep 5, 20241.932.021.911.991.993.65%24,888,522
Sep 4, 20241.902.041.851.921.92-1.03%26,560,512
Sep 3, 20242.102.201.921.941.94-9.77%31,859,915
Aug 30, 20242.132.252.092.152.152.38%33,367,243
Aug 29, 20242.222.232.052.102.10-1.87%30,516,014
Aug 28, 20242.322.352.102.142.14-10.08%37,481,864
Aug 27, 20242.442.542.332.382.38-4.80%42,982,413
Aug 26, 20242.342.552.252.502.5011.11%51,784,433
Aug 23, 20242.052.342.042.252.2511.39%65,454,548
Aug 22, 20242.072.252.012.022.020.50%40,084,857
Aug 21, 20241.952.031.912.012.013.34%21,584,930
Aug 20, 20241.992.091.891.951.95-0.77%29,983,424
Aug 19, 20241.792.041.761.961.969.50%36,146,434
Aug 16, 20241.761.811.741.791.79-0.56%18,074,707
Aug 15, 20241.841.841.761.801.802.27%21,715,510
Aug 14, 20241.811.871.711.761.76-20,363,148
Aug 13, 20241.611.781.601.761.7610.00%21,682,368
Aug 12, 20241.661.691.581.601.60-3.61%17,981,137
Aug 9, 20241.681.761.651.661.66-1.19%19,091,232
Aug 8, 20241.661.691.621.681.685.00%17,335,922
Aug 7, 20241.771.781.601.601.60-6.71%24,461,281
Aug 6, 20241.791.801.691.721.720.29%21,474,725
Aug 5, 20241.631.821.601.711.71-8.06%30,455,401
Aug 2, 20241.901.981.721.861.86-12.68%37,957,301
Aug 1, 20242.332.332.042.132.13-8.19%36,264,623
Jul 31, 20242.352.482.262.322.32-0.85%33,518,222
Jul 30, 20242.512.522.282.342.34-6.02%24,288,348
Jul 29, 20242.522.632.472.492.49-1.19%21,187,899
Jul 26, 20242.612.612.422.522.522.02%17,922,514
Jul 25, 20242.382.612.362.472.472.49%22,603,119
Jul 24, 20242.542.652.392.412.41-6.59%20,803,820
Jul 23, 20242.482.662.472.582.582.38%16,340,807
Jul 22, 20242.532.532.372.522.522.86%20,481,380
Jul 19, 20242.472.512.352.452.45-4.67%27,176,537
Jul 18, 20242.762.882.472.572.57-5.51%34,046,258
Jul 17, 20242.773.092.682.722.72-6.85%50,226,410
Jul 16, 20242.612.932.542.922.9214.96%47,895,991
Jul 15, 20242.362.552.242.542.5412.39%35,540,801
Jul 12, 20242.162.302.132.262.269.71%37,838,319
Jul 11, 20242.062.101.982.062.068.42%24,078,287
Jul 10, 20241.951.971.811.901.90-12,835,775
Jul 9, 20241.821.941.751.901.904.97%14,254,904
Jul 8, 20241.781.841.771.811.812.84%11,513,645
Jul 5, 20241.811.821.711.761.76-2.22%11,959,279