Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
7.40
+0.24 (3.35%)
Oct 20, 2025, 3:10 PM EDT - Market open
Opendoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 7.19 | 7.56 | 7.15 | 7.40 | - | 3.28% | 54,138,271 |
| Oct 17, 2025 | 6.96 | 7.25 | 6.79 | 7.16 | 7.16 | 0.70% | 75,995,624 |
| Oct 16, 2025 | 7.34 | 7.51 | 7.05 | 7.11 | 7.11 | -3.66% | 78,517,417 |
| Oct 15, 2025 | 7.67 | 7.84 | 7.32 | 7.38 | 7.38 | -3.40% | 110,162,772 |
| Oct 14, 2025 | 7.02 | 7.89 | 6.97 | 7.64 | 7.64 | 5.09% | 115,835,746 |
| Oct 13, 2025 | 7.79 | 7.79 | 7.23 | 7.27 | 7.27 | -3.96% | 115,687,795 |
| Oct 10, 2025 | 8.22 | 8.22 | 7.45 | 7.57 | 7.57 | -7.00% | 158,753,436 |
| Oct 9, 2025 | 8.64 | 8.70 | 8.12 | 8.14 | 8.14 | -4.12% | 93,062,851 |
| Oct 8, 2025 | 9.26 | 9.60 | 8.36 | 8.49 | 8.49 | -8.61% | 205,238,134 |
| Oct 7, 2025 | 9.26 | 9.47 | 8.41 | 9.29 | 9.29 | 0.11% | 197,774,298 |
| Oct 6, 2025 | 8.31 | 9.69 | 8.05 | 9.28 | 9.28 | 14.43% | 287,530,033 |
| Oct 3, 2025 | 8.00 | 8.83 | 7.92 | 8.11 | 8.11 | 1.25% | 240,458,581 |
| Oct 2, 2025 | 8.12 | 8.33 | 7.83 | 8.01 | 8.01 | -0.62% | 148,516,178 |
| Oct 1, 2025 | 8.10 | 8.80 | 7.86 | 8.06 | 8.06 | 1.13% | 178,502,351 |
| Sep 30, 2025 | 8.01 | 8.41 | 7.77 | 7.97 | 7.97 | -2.80% | 169,281,682 |
| Sep 29, 2025 | 8.68 | 8.82 | 8.08 | 8.20 | 8.20 | -6.92% | 155,718,924 |
| Sep 26, 2025 | 8.80 | 8.98 | 8.37 | 8.81 | 8.81 | -3.08% | 168,064,282 |
| Sep 25, 2025 | 8.24 | 9.21 | 7.87 | 9.09 | 9.09 | 10.45% | 371,178,762 |
| Sep 24, 2025 | 7.60 | 8.48 | 7.31 | 8.23 | 8.23 | 16.08% | 326,244,212 |
| Sep 23, 2025 | 7.96 | 8.10 | 6.91 | 7.09 | 7.09 | -15.39% | 305,702,245 |
| Sep 22, 2025 | 9.17 | 9.45 | 8.32 | 8.38 | 8.38 | -12.43% | 279,327,621 |
| Sep 19, 2025 | 10.04 | 10.28 | 9.35 | 9.57 | 9.57 | -3.72% | 229,829,743 |
| Sep 18, 2025 | 10.15 | 10.49 | 9.79 | 9.94 | 9.94 | -2.64% | 263,957,338 |
| Sep 17, 2025 | 9.01 | 10.87 | 8.77 | 10.21 | 10.21 | 14.46% | 701,204,587 |
| Sep 16, 2025 | 9.80 | 9.82 | 8.81 | 8.92 | 8.92 | -6.06% | 255,182,958 |
| Sep 15, 2025 | 9.76 | 10.50 | 9.30 | 9.50 | 9.50 | 4.69% | 329,125,852 |
| Sep 12, 2025 | 9.79 | 10.38 | 8.76 | 9.07 | 9.07 | -13.78% | 472,207,805 |
| Sep 11, 2025 | 7.61 | 10.70 | 7.42 | 10.52 | 10.52 | 79.52% | 1,008,412,401 |
| Sep 10, 2025 | 6.38 | 6.43 | 5.57 | 5.86 | 5.86 | -4.09% | 373,272,067 |
| Sep 9, 2025 | 6.03 | 6.40 | 5.90 | 6.11 | 6.11 | 1.16% | 239,875,920 |
| Sep 8, 2025 | 7.00 | 7.32 | 5.98 | 6.04 | 6.04 | -9.17% | 486,224,218 |
| Sep 5, 2025 | 6.41 | 6.85 | 5.90 | 6.65 | 6.65 | 11.58% | 570,359,097 |
| Sep 4, 2025 | 5.13 | 6.07 | 5.04 | 5.96 | 5.96 | 16.18% | 466,913,019 |
| Sep 3, 2025 | 5.22 | 5.40 | 4.92 | 5.13 | 5.13 | 0.79% | 298,823,690 |
| Sep 2, 2025 | 4.22 | 5.19 | 4.11 | 5.09 | 5.09 | 14.38% | 412,462,921 |
| Aug 29, 2025 | 4.52 | 4.93 | 4.21 | 4.45 | 4.45 | 4.22% | 320,288,285 |
| Aug 28, 2025 | 4.27 | 4.50 | 4.08 | 4.27 | 4.27 | 6.22% | 227,292,245 |
| Aug 27, 2025 | 4.91 | 4.97 | 3.96 | 4.02 | 4.02 | -14.47% | 300,736,111 |
| Aug 26, 2025 | 4.56 | 5.28 | 4.37 | 4.70 | 4.70 | 3.52% | 486,594,938 |
| Aug 25, 2025 | 4.95 | 5.87 | 4.53 | 4.54 | 4.54 | -9.38% | 764,560,875 |
| Aug 22, 2025 | 3.58 | 5.08 | 3.44 | 5.01 | 5.01 | 39.17% | 657,093,063 |
| Aug 21, 2025 | 3.21 | 3.71 | 3.13 | 3.60 | 3.60 | 11.80% | 205,099,352 |
| Aug 20, 2025 | 3.39 | 3.63 | 3.06 | 3.22 | 3.22 | -11.05% | 245,034,852 |
| Aug 19, 2025 | 4.03 | 4.10 | 3.52 | 3.62 | 3.62 | -4.23% | 340,157,342 |
| Aug 18, 2025 | 3.29 | 3.95 | 3.29 | 3.78 | 3.78 | 19.24% | 414,536,076 |
| Aug 15, 2025 | 3.41 | 3.53 | 3.10 | 3.17 | 3.17 | 4.28% | 419,367,017 |
| Aug 14, 2025 | 2.29 | 3.06 | 2.26 | 3.04 | 3.04 | 25.62% | 322,386,136 |
| Aug 13, 2025 | 2.49 | 2.60 | 2.35 | 2.42 | 2.42 | -2.02% | 101,937,561 |
| Aug 12, 2025 | 2.39 | 2.67 | 2.22 | 2.47 | 2.47 | 6.93% | 213,320,242 |
| Aug 11, 2025 | 1.93 | 2.36 | 1.92 | 2.31 | 2.31 | 18.46% | 146,942,364 |