Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
4.500
-0.070 (-1.53%)
At close: Jul 17, 2026, 4:00 PM EDT
4.480
-0.020 (-0.44%)
After-hours: Jul 17, 2026, 7:59 PM EDT
Opendoor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.48 | 4.58 | 4.34 | 4.50 | 4.50 | -1.53% | 106,389,700 |
| Jul 16, 2026 | 4.69 | 4.81 | 4.51 | 4.57 | 4.57 | -3.79% | 143,769,152 |
| Jul 15, 2026 | 4.62 | 4.90 | 4.54 | 4.75 | 4.75 | 4.40% | 115,183,333 |
| Jul 14, 2026 | 4.56 | 4.65 | 4.44 | 4.55 | 4.55 | 1.45% | 98,094,243 |
| Jul 13, 2026 | 4.75 | 4.76 | 4.44 | 4.49 | 4.49 | -5.88% | 61,995,779 |
| Jul 10, 2026 | 5.40 | 5.50 | 4.76 | 4.77 | 4.77 | -10.09% | 72,826,138 |
| Jul 9, 2026 | 4.77 | 5.38 | 4.72 | 5.30 | 5.30 | 10.65% | 112,394,429 |
| Jul 8, 2026 | 4.71 | 4.84 | 4.54 | 4.79 | 4.79 | - | 101,980,147 |
| Jul 7, 2026 | 5.06 | 5.20 | 4.76 | 4.79 | 4.79 | -5.89% | 87,338,223 |
| Jul 6, 2026 | 4.90 | 5.32 | 4.84 | 5.09 | 5.09 | 3.88% | 87,477,416 |
| Jul 2, 2026 | 5.00 | 5.17 | 4.75 | 4.90 | 4.90 | -0.81% | 90,049,906 |
| Jul 1, 2026 | 4.61 | 5.13 | 4.57 | 4.94 | 4.94 | 6.93% | 99,250,376 |
| Jun 30, 2026 | 4.58 | 4.76 | 4.55 | 4.62 | 4.62 | 0.43% | 80,822,914 |
| Jun 29, 2026 | 4.36 | 4.63 | 4.26 | 4.60 | 4.60 | 5.26% | 78,315,980 |
| Jun 26, 2026 | 4.22 | 4.51 | 4.20 | 4.37 | 4.37 | 1.63% | 171,652,413 |
| Jun 25, 2026 | 4.31 | 4.44 | 4.20 | 4.30 | 4.30 | 0.47% | 28,394,421 |
| Jun 24, 2026 | 4.20 | 4.49 | 4.19 | 4.28 | 4.28 | 1.90% | 37,124,495 |
| Jun 23, 2026 | 4.20 | 4.37 | 4.18 | 4.20 | 4.20 | -1.87% | 36,025,164 |
| Jun 22, 2026 | 4.41 | 4.49 | 4.26 | 4.28 | 4.28 | -4.25% | 31,052,394 |
| Jun 18, 2026 | 4.51 | 4.59 | 4.43 | 4.47 | 4.47 | 0.45% | 35,180,894 |
| Jun 17, 2026 | 4.73 | 4.86 | 4.45 | 4.45 | 4.45 | -6.32% | 42,010,351 |
| Jun 16, 2026 | 4.58 | 5.03 | 4.57 | 4.75 | 4.75 | 3.04% | 63,690,136 |
| Jun 15, 2026 | 4.63 | 4.83 | 4.57 | 4.61 | 4.61 | 3.83% | 46,497,487 |
| Jun 12, 2026 | 4.49 | 4.56 | 4.27 | 4.44 | 4.44 | -0.67% | 29,283,583 |
| Jun 11, 2026 | 4.47 | 4.61 | 4.34 | 4.47 | 4.47 | -0.22% | 37,195,818 |
| Jun 10, 2026 | 4.35 | 4.77 | 4.34 | 4.48 | 4.48 | 3.23% | 49,428,019 |
| Jun 9, 2026 | 4.36 | 4.56 | 4.08 | 4.34 | 4.34 | 0.70% | 40,066,450 |
| Jun 8, 2026 | 4.52 | 4.52 | 4.29 | 4.31 | 4.31 | -2.49% | 22,894,180 |
| Jun 5, 2026 | 4.85 | 4.85 | 4.38 | 4.42 | 4.42 | -10.71% | 36,627,645 |
| Jun 4, 2026 | 4.89 | 5.15 | 4.87 | 4.95 | 4.95 | 1.64% | 26,559,186 |
| Jun 3, 2026 | 5.28 | 5.29 | 4.81 | 4.87 | 4.87 | -9.98% | 44,583,095 |
| Jun 2, 2026 | 5.27 | 5.64 | 5.13 | 5.41 | 5.41 | 1.88% | 57,310,682 |
| Jun 1, 2026 | 5.01 | 5.51 | 4.95 | 5.31 | 5.31 | 5.36% | 47,063,145 |
| May 29, 2026 | 5.07 | 5.15 | 4.89 | 5.04 | 5.04 | -0.59% | 33,737,954 |
| May 28, 2026 | 4.68 | 5.25 | 4.59 | 5.07 | 5.07 | 6.74% | 52,074,005 |
| May 27, 2026 | 4.56 | 5.01 | 4.54 | 4.75 | 4.75 | 6.03% | 54,752,811 |
| May 26, 2026 | 4.59 | 4.77 | 4.47 | 4.48 | 4.48 | -1.10% | 38,209,670 |
| May 22, 2026 | 4.58 | 4.62 | 4.46 | 4.53 | 4.53 | -0.88% | 41,206,027 |
| May 21, 2026 | 4.40 | 4.64 | 4.26 | 4.57 | 4.57 | 3.86% | 37,664,441 |
| May 20, 2026 | 4.32 | 4.47 | 4.22 | 4.40 | 4.40 | 2.33% | 24,972,889 |
| May 19, 2026 | 4.23 | 4.33 | 4.15 | 4.30 | 4.30 | 0.47% | 25,643,654 |
| May 18, 2026 | 4.41 | 4.43 | 4.17 | 4.28 | 4.28 | -2.28% | 25,696,006 |
| May 15, 2026 | 4.37 | 4.44 | 4.28 | 4.38 | 4.38 | -2.01% | 23,575,589 |
| May 14, 2026 | 4.54 | 4.65 | 4.42 | 4.47 | 4.47 | -2.40% | 42,756,410 |
| May 13, 2026 | 4.71 | 4.87 | 4.54 | 4.58 | 4.58 | -2.76% | 31,189,549 |
| May 12, 2026 | 4.82 | 4.87 | 4.57 | 4.71 | 4.71 | -2.89% | 35,915,465 |
| May 11, 2026 | 4.87 | 4.96 | 4.71 | 4.85 | 4.85 | -3.19% | 41,714,853 |
| May 8, 2026 | 5.35 | 5.50 | 4.78 | 5.01 | 5.01 | -5.83% | 53,820,615 |
| May 7, 2026 | 5.52 | 5.60 | 5.30 | 5.32 | 5.32 | -2.56% | 43,119,469 |
| May 6, 2026 | 5.28 | 5.60 | 5.21 | 5.46 | 5.46 | 4.40% | 36,225,383 |