Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
1.130
-0.040 (-3.42%)
At close: Mar 28, 2025, 4:00 PM
1.121
-0.009 (-0.84%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Opendoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 28,751,085 |
| Mar 27, 2025 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 26,506,715 |
| Mar 26, 2025 | 1.21 | 1.23 | 1.16 | 1.20 | 1.20 | - | 41,635,139 |
| Mar 25, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 23,947,637 |
| Mar 24, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 30,598,803 |
| Mar 21, 2025 | 1.17 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 34,594,538 |
| Mar 20, 2025 | 1.18 | 1.27 | 1.17 | 1.19 | 1.19 | - | 61,017,574 |
| Mar 19, 2025 | 1.14 | 1.24 | 1.13 | 1.19 | 1.19 | 3.48% | 51,037,271 |
| Mar 18, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -3.36% | 31,377,656 |
| Mar 17, 2025 | 1.13 | 1.23 | 1.09 | 1.19 | 1.19 | 4.39% | 34,697,707 |
| Mar 14, 2025 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 2.70% | 22,818,027 |
| Mar 13, 2025 | 1.19 | 1.21 | 1.08 | 1.11 | 1.11 | -8.26% | 54,985,039 |
| Mar 12, 2025 | 1.15 | 1.24 | 1.12 | 1.21 | 1.21 | 9.01% | 38,283,605 |
| Mar 11, 2025 | 1.17 | 1.19 | 1.07 | 1.11 | 1.11 | -7.50% | 58,929,262 |
| Mar 10, 2025 | 1.20 | 1.30 | 1.17 | 1.20 | 1.20 | - | 67,104,428 |
| Mar 7, 2025 | 1.15 | 1.23 | 1.14 | 1.20 | 1.20 | 1.69% | 48,077,921 |
| Mar 6, 2025 | 1.19 | 1.23 | 1.15 | 1.18 | 1.18 | -4.07% | 43,459,573 |
| Mar 5, 2025 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -0.81% | 51,907,916 |
| Mar 4, 2025 | 1.15 | 1.29 | 1.12 | 1.24 | 1.24 | 2.48% | 49,429,284 |
| Mar 3, 2025 | 1.35 | 1.35 | 1.18 | 1.21 | 1.21 | -9.70% | 42,013,624 |
| Feb 28, 2025 | 1.34 | 1.36 | 1.28 | 1.34 | 1.34 | -6.29% | 57,541,676 |
| Feb 27, 2025 | 1.55 | 1.59 | 1.42 | 1.43 | 1.43 | -7.14% | 81,547,885 |
| Feb 26, 2025 | 1.50 | 1.59 | 1.45 | 1.54 | 1.54 | 3.36% | 60,611,912 |
| Feb 25, 2025 | 1.40 | 1.50 | 1.37 | 1.49 | 1.49 | 5.67% | 53,258,332 |
| Feb 24, 2025 | 1.39 | 1.45 | 1.32 | 1.41 | 1.41 | 1.44% | 47,483,564 |
| Feb 21, 2025 | 1.49 | 1.50 | 1.36 | 1.39 | 1.39 | -6.08% | 51,968,483 |
| Feb 20, 2025 | 1.54 | 1.55 | 1.44 | 1.48 | 1.48 | -3.90% | 37,323,822 |
| Feb 19, 2025 | 1.57 | 1.63 | 1.52 | 1.54 | 1.54 | -2.53% | 47,102,557 |
| Feb 18, 2025 | 1.55 | 1.60 | 1.51 | 1.58 | 1.58 | 1.94% | 40,448,647 |
| Feb 14, 2025 | 1.53 | 1.58 | 1.46 | 1.55 | 1.55 | 3.33% | 40,292,810 |
| Feb 13, 2025 | 1.47 | 1.52 | 1.43 | 1.50 | 1.50 | 2.04% | 36,885,194 |
| Feb 12, 2025 | 1.31 | 1.50 | 1.31 | 1.47 | 1.47 | 6.52% | 50,473,220 |
| Feb 11, 2025 | 1.35 | 1.49 | 1.35 | 1.38 | 1.38 | 0.73% | 61,626,992 |
| Feb 10, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 2.24% | 24,188,596 |
| Feb 7, 2025 | 1.38 | 1.41 | 1.31 | 1.34 | 1.34 | -3.60% | 33,168,673 |
| Feb 6, 2025 | 1.40 | 1.43 | 1.36 | 1.39 | 1.39 | 0.72% | 28,944,417 |
| Feb 5, 2025 | 1.33 | 1.41 | 1.33 | 1.38 | 1.38 | 4.55% | 35,670,451 |
| Feb 4, 2025 | 1.32 | 1.36 | 1.30 | 1.32 | 1.32 | - | 22,463,550 |
| Feb 3, 2025 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | -4.35% | 41,608,465 |
| Jan 31, 2025 | 1.42 | 1.46 | 1.35 | 1.38 | 1.38 | -3.50% | 29,007,640 |
| Jan 30, 2025 | 1.49 | 1.53 | 1.41 | 1.43 | 1.43 | -2.05% | 20,515,605 |
| Jan 29, 2025 | 1.48 | 1.52 | 1.42 | 1.46 | 1.46 | -2.67% | 34,582,635 |
| Jan 28, 2025 | 1.38 | 1.55 | 1.35 | 1.50 | 1.50 | 8.70% | 54,215,706 |
| Jan 27, 2025 | 1.37 | 1.45 | 1.35 | 1.38 | 1.38 | -1.43% | 44,354,096 |
| Jan 24, 2025 | 1.44 | 1.46 | 1.38 | 1.40 | 1.40 | -2.10% | 26,165,766 |
| Jan 23, 2025 | 1.39 | 1.44 | 1.35 | 1.43 | 1.43 | 2.14% | 31,339,767 |
| Jan 22, 2025 | 1.41 | 1.43 | 1.35 | 1.40 | 1.40 | - | 28,664,783 |
| Jan 21, 2025 | 1.47 | 1.48 | 1.38 | 1.40 | 1.40 | -2.78% | 41,450,719 |
| Jan 17, 2025 | 1.61 | 1.62 | 1.42 | 1.44 | 1.44 | -6.49% | 41,416,378 |
| Jan 16, 2025 | 1.51 | 1.59 | 1.46 | 1.54 | 1.54 | 1.99% | 50,877,707 |