Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
8.20
-0.61 (-6.92%)
At close: Sep 29, 2025, 4:00 PM EDT
8.17
-0.03 (-0.37%)
After-hours: Sep 29, 2025, 5:18 PM EDT
Opendoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.68 | 8.82 | 8.08 | 8.20 | - | -6.92% | 153,536,309 |
| 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 |
| Aug 8, 2025 | 1.81 | 2.02 | 1.77 | 1.95 | 1.95 | 5.41% | 90,136,509 |
| Aug 7, 2025 | 1.93 | 1.93 | 1.70 | 1.85 | 1.85 | -2.63% | 140,864,831 |
| Aug 6, 2025 | 1.89 | 2.24 | 1.85 | 1.90 | 1.90 | -24.60% | 211,302,515 |
| Aug 5, 2025 | 2.45 | 2.58 | 2.31 | 2.52 | 2.52 | 2.44% | 235,170,785 |
| Aug 4, 2025 | 2.28 | 2.57 | 2.14 | 2.46 | 2.46 | 17.14% | 274,039,043 |
| Aug 1, 2025 | 1.96 | 2.20 | 1.87 | 2.10 | 2.10 | 14.13% | 192,079,965 |
| Jul 31, 2025 | 2.10 | 2.10 | 1.82 | 1.84 | 1.84 | -11.11% | 112,502,621 |
| Jul 30, 2025 | 2.04 | 2.25 | 2.00 | 2.07 | 2.07 | 0.98% | 126,824,329 |
| Jul 29, 2025 | 2.25 | 2.29 | 1.88 | 2.05 | 2.05 | -12.39% | 237,107,729 |
| Jul 28, 2025 | 2.65 | 2.75 | 2.28 | 2.34 | 2.34 | -7.87% | 224,423,181 |
| Jul 25, 2025 | 2.55 | 2.57 | 2.26 | 2.54 | 2.54 | 4.96% | 233,884,259 |
| Jul 24, 2025 | 2.47 | 2.91 | 2.36 | 2.42 | 2.42 | 5.68% | 462,421,171 |
| Jul 23, 2025 | 2.54 | 2.59 | 2.05 | 2.29 | 2.29 | -20.49% | 529,056,037 |
| Jul 22, 2025 | 3.89 | 3.99 | 2.67 | 2.88 | 2.88 | -10.28% | 1,079,876,842 |
| Jul 21, 2025 | 2.78 | 4.97 | 2.62 | 3.21 | 3.21 | 42.67% | 1,895,249,558 |