Skip to main content
Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
1.660
-0.010 (-0.60%)
At close: Dec 24, 2024, 1:00 PM
1.680
+0.020 (1.20%)
After-hours: Dec 24, 2024, 4:59 PM EST

Opendoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20241.671.701.621.661.66-0.60%17,630,028
Dec 23, 20241.681.691.631.671.67-1.18%22,253,906
Dec 20, 20241.631.751.611.691.691.50%36,769,241
Dec 19, 20241.761.801.661.671.67-3.76%33,941,037
Dec 18, 20241.911.981.711.731.73-9.42%45,216,325
Dec 17, 20241.891.951.861.911.91-0.52%17,582,396
Dec 16, 20241.911.961.841.921.92-29,674,233
Dec 13, 20241.971.971.891.921.92-2.04%26,196,557
Dec 12, 20242.072.121.941.961.96-6.22%36,221,184
Dec 11, 20242.152.182.082.092.090.97%28,604,505
Dec 10, 20242.142.142.022.072.07-5.05%35,133,385
Dec 9, 20242.262.352.182.182.18-0.91%39,287,965
Dec 6, 20242.212.392.152.202.202.33%63,389,733
Dec 5, 20242.192.342.102.152.15-1.83%46,822,124
Dec 4, 20242.152.232.092.192.191.39%43,667,772
Dec 3, 20242.072.192.052.162.161.41%32,563,060
Dec 2, 20242.342.342.032.132.13-8.97%60,793,085
Nov 29, 20242.392.482.262.342.343.08%39,072,581
Nov 27, 20242.252.342.172.272.273.18%43,873,784
Nov 26, 20242.182.272.132.202.20-3.51%51,618,935
Nov 25, 20242.122.402.102.282.2814.57%87,741,802
Nov 22, 20241.712.011.671.991.9917.06%89,639,356
Nov 21, 20241.631.731.561.701.704.29%44,170,484
Nov 20, 20241.591.641.571.631.631.87%26,637,817
Nov 19, 20241.581.621.521.601.60-0.62%23,817,682
Nov 18, 20241.651.651.571.611.61-3.01%33,996,276
Nov 15, 20241.761.771.651.661.66-6.21%32,431,806
Nov 14, 20241.811.861.751.771.77-2.21%29,341,947
Nov 13, 20241.801.921.771.811.812.26%51,992,368
Nov 12, 20241.781.791.701.771.77-3.28%47,017,712
Nov 11, 20241.801.871.721.831.83-1.08%45,412,904
Nov 8, 20241.932.021.731.851.85-1.07%58,742,960
Nov 7, 20241.831.921.811.871.875.06%48,628,982
Nov 6, 20241.951.971.781.781.78-7.29%36,484,456
Nov 5, 20241.821.931.821.921.923.78%21,589,207
Nov 4, 20241.801.931.801.851.851.65%29,138,942
Nov 1, 20241.781.831.751.821.824.00%32,003,724
Oct 31, 20241.821.861.731.751.75-4.89%32,459,132
Oct 30, 20241.781.921.771.841.842.79%30,058,152
Oct 29, 20241.851.871.751.791.79-4.28%30,487,070
Oct 28, 20241.781.911.781.871.876.86%29,841,963
Oct 25, 20241.801.841.751.751.75-1.13%19,245,033
Oct 24, 20241.751.791.711.771.772.31%20,734,553
Oct 23, 20241.781.791.691.731.73-2.81%22,188,657
Oct 22, 20241.791.831.761.781.78-2.73%15,963,583
Oct 21, 20241.841.891.771.831.83-1.61%23,976,922
Oct 18, 20241.801.871.791.861.862.20%19,988,451
Oct 17, 20241.921.931.811.821.82-7.14%29,918,609
Oct 16, 20241.911.971.881.961.963.70%21,159,336
Oct 15, 20241.951.961.851.891.89-2.07%28,842,094
Oct 14, 20241.901.951.821.931.933.21%29,766,233
Oct 11, 20241.741.901.731.871.876.25%39,678,804
Oct 10, 20241.771.781.711.761.76-3.30%33,015,822
Oct 9, 20241.761.851.751.821.821.68%36,023,187
Oct 8, 20241.831.831.761.791.79-2.72%33,153,308
Oct 7, 20241.961.981.811.841.84-7.54%34,146,761
Oct 4, 20242.002.031.881.991.993.11%32,921,556
Oct 3, 20241.871.961.811.931.931.58%37,914,551
Oct 2, 20241.851.931.841.901.90-34,617,111
Oct 1, 20242.012.011.881.901.90-5.00%31,333,306
Sep 30, 20242.032.111.972.002.00-3.38%31,388,302
Sep 27, 20242.142.192.052.072.07-0.96%33,481,919
Sep 26, 20242.072.132.032.092.094.50%27,861,534
Sep 25, 20242.162.161.992.002.00-7.41%30,532,696
Sep 24, 20242.042.192.042.162.166.40%32,690,251
Sep 23, 20242.122.122.002.032.03-2.40%29,699,775
Sep 20, 20242.162.192.052.082.08-5.02%43,743,925
Sep 19, 20242.342.382.162.192.19-0.45%46,347,856
Sep 18, 20242.322.422.182.202.20-6.78%71,233,095
Sep 17, 20242.422.432.282.362.36-0.84%41,022,686
Sep 16, 20242.242.472.122.382.384.85%53,310,563
Sep 13, 20242.242.442.222.272.273.65%57,669,662
Sep 12, 20242.052.241.992.192.196.31%35,304,804
Sep 11, 20241.922.071.842.062.065.10%31,182,535
Sep 10, 20241.992.021.811.961.96-0.51%34,801,208
Sep 9, 20241.902.001.881.971.974.23%25,604,903
Sep 6, 20242.082.081.881.891.89-5.03%32,435,164
Sep 5, 20241.932.021.911.991.993.65%24,888,522
Sep 4, 20241.902.041.851.921.92-1.03%26,560,512
Sep 3, 20242.102.201.921.941.94-9.77%31,859,915
Aug 30, 20242.132.252.092.152.152.38%33,367,243
Aug 29, 20242.222.232.052.102.10-1.87%30,516,014
Aug 28, 20242.322.352.102.142.14-10.08%37,481,864
Aug 27, 20242.442.542.332.382.38-4.80%42,982,413
Aug 26, 20242.342.552.252.502.5011.11%51,784,433
Aug 23, 20242.052.342.042.252.2511.39%65,454,548
Aug 22, 20242.072.252.012.022.020.50%40,084,857
Aug 21, 20241.952.031.912.012.013.34%21,584,930
Aug 20, 20241.992.091.891.951.95-0.77%29,983,424
Aug 19, 20241.792.041.761.961.969.50%36,146,434
Aug 16, 20241.761.811.741.791.79-0.56%18,074,707
Aug 15, 20241.841.841.761.801.802.27%21,715,510
Aug 14, 20241.811.871.711.761.76-20,363,148
Aug 13, 20241.611.781.601.761.7610.00%21,682,368
Aug 12, 20241.661.691.581.601.60-3.61%17,981,137
Aug 9, 20241.681.761.651.661.66-1.19%19,091,232
Aug 8, 20241.661.691.621.681.685.00%17,335,922
Aug 7, 20241.771.781.601.601.60-6.71%24,461,281
Aug 6, 20241.791.801.691.721.720.29%21,474,725
Aug 5, 20241.631.821.601.711.71-8.06%30,455,401