Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
6.28
+0.01 (0.16%)
At close: Dec 24, 2025, 1:00 PM EST
6.25
-0.03 (-0.48%)
After-hours: Dec 24, 2025, 4:59 PM EST
Opendoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 6.24 | 6.30 | 6.12 | 6.28 | 6.28 | 0.16% | 19,406,001 |
| Dec 23, 2025 | 6.38 | 6.49 | 6.20 | 6.27 | 6.27 | -2.34% | 39,119,155 |
| Dec 22, 2025 | 6.57 | 6.80 | 6.37 | 6.42 | 6.42 | 0.94% | 68,036,632 |
| Dec 19, 2025 | 6.32 | 6.43 | 6.21 | 6.36 | 6.36 | 1.27% | 61,039,725 |
| Dec 18, 2025 | 6.42 | 6.59 | 6.24 | 6.28 | 6.28 | 2.61% | 85,882,796 |
| Dec 17, 2025 | 6.70 | 6.88 | 6.08 | 6.12 | 6.12 | -9.06% | 77,130,666 |
| Dec 16, 2025 | 6.40 | 6.79 | 6.40 | 6.73 | 6.73 | 4.02% | 73,035,684 |
| Dec 15, 2025 | 6.67 | 6.67 | 6.25 | 6.47 | 6.47 | -1.37% | 76,091,264 |
| Dec 12, 2025 | 7.06 | 7.23 | 6.55 | 6.56 | 6.56 | -6.95% | 49,932,544 |
| Dec 11, 2025 | 7.05 | 7.17 | 6.73 | 7.05 | 7.05 | 0.71% | 60,839,785 |
| Dec 10, 2025 | 7.30 | 7.77 | 6.98 | 7.00 | 7.00 | -5.53% | 83,451,854 |
| Dec 9, 2025 | 7.05 | 7.55 | 6.92 | 7.41 | 7.41 | 5.11% | 75,727,884 |
| Dec 8, 2025 | 7.28 | 7.42 | 6.95 | 7.05 | 7.05 | -1.40% | 52,222,127 |
| Dec 5, 2025 | 7.51 | 7.58 | 7.12 | 7.15 | 7.15 | -5.67% | 46,045,888 |
| Dec 4, 2025 | 6.94 | 7.74 | 6.91 | 7.58 | 7.58 | 9.22% | 78,940,944 |
| Dec 3, 2025 | 6.99 | 7.12 | 6.86 | 6.94 | 6.94 | -0.72% | 51,101,047 |
| Dec 2, 2025 | 7.15 | 7.45 | 6.96 | 6.99 | 6.99 | -2.10% | 62,020,372 |
| Dec 1, 2025 | 7.52 | 7.53 | 7.09 | 7.14 | 7.14 | -7.27% | 91,070,084 |
| Nov 28, 2025 | 7.92 | 8.26 | 7.63 | 7.70 | 7.70 | -1.03% | 55,910,339 |
| Nov 26, 2025 | 7.86 | 7.94 | 7.42 | 7.78 | 7.78 | 0.52% | 108,812,718 |
| Nov 25, 2025 | 7.65 | 8.07 | 7.47 | 7.74 | 7.74 | 0.65% | 142,926,195 |
| Nov 24, 2025 | 6.75 | 8.08 | 6.74 | 7.69 | 7.69 | 13.93% | 156,567,895 |
| Nov 21, 2025 | 6.23 | 7.03 | 6.23 | 6.75 | 6.75 | 9.58% | 160,493,831 |
| Nov 20, 2025 | 6.96 | 6.97 | 6.14 | 6.16 | 6.16 | -7.92% | 111,705,407 |
| Nov 19, 2025 | 7.37 | 7.42 | 6.55 | 6.69 | 6.69 | -11.04% | 126,425,574 |
| Nov 18, 2025 | 7.45 | 7.75 | 7.02 | 7.52 | 7.52 | -4.08% | 124,123,424 |
| Nov 17, 2025 | 8.05 | 8.14 | 7.49 | 7.84 | 7.84 | -3.45% | 155,471,095 |
| Nov 14, 2025 | 8.08 | 8.96 | 7.85 | 8.12 | 8.12 | -5.14% | 184,137,397 |
| Nov 13, 2025 | 8.97 | 9.29 | 8.45 | 8.56 | 8.56 | -8.64% | 206,455,856 |
| Nov 12, 2025 | 8.49 | 9.46 | 8.22 | 9.37 | 9.37 | 10.50% | 250,463,439 |
| Nov 11, 2025 | 7.96 | 8.62 | 7.78 | 8.48 | 8.48 | 6.40% | 225,698,670 |
| Nov 10, 2025 | 6.84 | 8.12 | 6.69 | 7.97 | 7.97 | 21.49% | 222,055,805 |
| Nov 7, 2025 | 5.33 | 6.59 | 5.24 | 6.56 | 6.56 | - | 214,509,192 |
| Nov 6, 2025 | 7.36 | 7.37 | 6.52 | 6.56 | 6.56 | -9.27% | 126,284,589 |
| Nov 5, 2025 | 7.14 | 7.52 | 6.98 | 7.23 | 7.23 | 4.48% | 74,659,540 |
| Nov 4, 2025 | 7.25 | 7.38 | 6.86 | 6.92 | 6.92 | -8.83% | 94,284,510 |
| Nov 3, 2025 | 7.68 | 7.76 | 7.39 | 7.59 | 7.59 | -2.32% | 87,795,922 |
| Oct 31, 2025 | 7.42 | 8.02 | 7.36 | 7.77 | 7.77 | 5.86% | 120,826,257 |
| Oct 30, 2025 | 7.49 | 7.61 | 7.11 | 7.34 | 7.34 | -4.05% | 104,705,009 |
| Oct 29, 2025 | 8.00 | 8.25 | 7.50 | 7.65 | 7.65 | -4.02% | 96,269,462 |
| Oct 28, 2025 | 8.16 | 8.55 | 7.92 | 7.97 | 7.97 | -2.33% | 100,846,832 |
| Oct 27, 2025 | 8.15 | 8.48 | 7.85 | 8.16 | 8.16 | 2.38% | 110,878,331 |
| Oct 24, 2025 | 7.32 | 8.39 | 7.23 | 7.97 | 7.97 | 13.37% | 207,911,586 |
| Oct 23, 2025 | 6.90 | 7.29 | 6.85 | 7.03 | 7.03 | 3.08% | 65,278,516 |
| Oct 22, 2025 | 6.74 | 6.92 | 6.23 | 6.82 | 6.82 | -2.01% | 113,344,977 |
| Oct 21, 2025 | 7.24 | 7.53 | 6.93 | 6.96 | 6.96 | -5.56% | 66,492,145 |
| Oct 20, 2025 | 7.19 | 7.56 | 7.15 | 7.37 | 7.37 | 2.93% | 64,213,105 |
| 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 |