Opendoor Technologies Inc. (OPEN)

NASDAQ: OPEN · Real-Time Price · USD

1.040

+0.139 (15.45%)

At close: Jul 15, 2025, 4:00 PM

1.050

+0.010 (0.96%)

After-hours: Jul 15, 2025, 7:59 PM EDT

Opendoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	1.03	1.11	0.95	1.04	1.04	15.45%	139,724,012
Jul 14, 2025	0.78	0.92	0.77	0.90	0.90	15.64%	159,321,511
Jul 11, 2025	0.90	0.90	0.73	0.78	0.78	-11.76%	182,157,175
Jul 10, 2025	0.75	0.89	0.74	0.88	0.88	19.73%	111,548,543
Jul 9, 2025	0.78	0.80	0.71	0.74	0.74	0.75%	67,432,489
Jul 8, 2025	0.65	0.77	0.64	0.73	0.73	16.98%	123,450,433
Jul 7, 2025	0.61	0.63	0.57	0.63	0.63	2.56%	140,282,794
Jul 3, 2025	0.57	0.62	0.57	0.61	0.61	7.74%	51,348,044
Jul 2, 2025	0.57	0.58	0.54	0.57	0.57	0.21%	61,181,010
Jul 1, 2025	0.54	0.60	0.53	0.57	0.57	6.00%	108,898,336
Jun 30, 2025	0.59	0.59	0.53	0.53	0.53	-4.55%	96,145,084
Jun 27, 2025	0.54	0.59	0.54	0.56	0.56	3.79%	182,521,980
Jun 26, 2025	0.52	0.54	0.51	0.54	0.54	5.04%	74,258,398
Jun 25, 2025	0.54	0.55	0.51	0.51	0.51	-6.86%	76,129,719
Jun 24, 2025	0.54	0.57	0.53	0.55	0.55	3.75%	79,527,130
Jun 23, 2025	0.53	0.55	0.51	0.53	0.53	-0.84%	66,847,858
Jun 20, 2025	0.58	0.59	0.53	0.53	0.53	-7.77%	79,106,327
Jun 18, 2025	0.56	0.60	0.56	0.58	0.58	2.13%	92,450,216
Jun 17, 2025	0.55	0.57	0.54	0.57	0.57	2.00%	84,561,692
Jun 16, 2025	0.58	0.58	0.55	0.56	0.56	-3.25%	81,096,393
Jun 13, 2025	0.58	0.59	0.56	0.58	0.58	-4.39%	68,816,265
Jun 12, 2025	0.60	0.61	0.60	0.60	0.60	-1.02%	53,286,451
Jun 11, 2025	0.62	0.66	0.60	0.61	0.61	0.80%	72,622,298
Jun 10, 2025	0.59	0.61	0.59	0.60	0.60	6.45%	85,682,073
Jun 9, 2025	0.61	0.66	0.56	0.57	0.57	-16.70%	115,403,451
Jun 6, 2025	0.66	0.69	0.66	0.68	0.68	2.98%	61,306,265
Jun 5, 2025	0.61	0.73	0.61	0.66	0.66	5.18%	108,629,398
Jun 4, 2025	0.59	0.64	0.59	0.63	0.63	6.25%	95,430,300
Jun 3, 2025	0.59	0.60	0.57	0.59	0.59	-1.02%	73,145,339
Jun 2, 2025	0.65	0.65	0.59	0.60	0.60	-8.49%	94,312,907
May 30, 2025	0.68	0.68	0.65	0.65	0.65	-4.93%	69,031,481
May 29, 2025	0.68	0.71	0.68	0.69	0.69	1.21%	81,115,221
May 28, 2025	0.69	0.70	0.67	0.68	0.68	-1.30%	61,097,627
May 27, 2025	0.70	0.71	0.67	0.69	0.69	0.88%	104,558,185
May 23, 2025	0.67	0.69	0.66	0.68	0.68	0.10%	94,123,895
May 22, 2025	0.70	0.70	0.67	0.68	0.68	-1.23%	117,607,102
May 21, 2025	0.73	0.74	0.68	0.69	0.69	-7.02%	87,903,317
May 20, 2025	0.80	0.80	0.73	0.74	0.74	-6.59%	118,510,871
May 19, 2025	0.75	0.79	0.72	0.79	0.79	1.07%	89,089,782
May 16, 2025	0.73	0.79	0.72	0.78	0.78	7.31%	71,080,077
May 15, 2025	0.75	0.75	0.68	0.73	0.73	-2.55%	62,844,526
May 14, 2025	0.72	0.78	0.72	0.75	0.75	5.47%	70,334,494
May 13, 2025	0.71	0.74	0.70	0.71	0.71	0.52%	64,912,376
May 12, 2025	0.70	0.73	0.67	0.71	0.71	5.46%	108,559,504
May 9, 2025	0.70	0.75	0.65	0.67	0.67	-23.07%	171,821,317
May 8, 2025	0.90	0.91	0.87	0.87	0.87	-	32,728,432
May 7, 2025	0.80	0.92	0.77	0.87	0.87	24.36%	91,466,095
May 6, 2025	0.74	0.77	0.70	0.70	0.70	-5.12%	39,498,169
May 5, 2025	0.73	0.76	0.72	0.74	0.74	-0.75%	46,923,016
May 2, 2025	0.75	0.77	0.72	0.74	0.74	-0.40%	42,704,319