Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
6.94
-0.05 (-0.72%)
At close: Dec 3, 2025, 4:00 PM EST
6.93
-0.01 (-0.14%)
Pre-market: Dec 4, 2025, 8:44 AM EST
Opendoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6.99 | 7.12 | 6.86 | 6.94 | 6.94 | -0.72% | 50,656,905 |
| Dec 2, 2025 | 7.15 | 7.45 | 6.96 | 6.99 | 6.99 | -2.10% | 61,475,542 |
| Dec 1, 2025 | 7.52 | 7.53 | 7.09 | 7.14 | 7.14 | -7.27% | 90,870,431 |
| 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 |
| 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 |