Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
1.900
-0.010 (-0.52%)
At close: Oct 29, 2026, 4:00 PM EDT
1.860
-0.040 (-2.11%)
After-hours: Oct 29, 2026, 7:59 PM EDT
Opendoor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.98 | 2.01 | 1.86 | 1.90 | 1.90 | -0.52% | 33,053,096 |
| Oct 28, 2026 | 1.89 | 1.93 | 1.83 | 1.91 | 1.91 | - | 28,522,485 |
| Oct 27, 2026 | 1.96 | 1.99 | 1.84 | 1.91 | 1.91 | -1.04% | 34,577,599 |
| Oct 26, 2026 | 1.96 | 1.97 | 1.84 | 1.93 | 1.93 | -2.53% | 39,967,525 |
| Oct 23, 2026 | 1.98 | 2.03 | 1.94 | 1.98 | 1.98 | -1.98% | 22,509,284 |
| Oct 22, 2026 | 1.89 | 2.02 | 1.88 | 2.02 | 2.02 | 3.59% | 33,817,873 |
| Oct 21, 2026 | 2.07 | 2.10 | 1.93 | 1.95 | 1.95 | -5.34% | 27,806,858 |
| Oct 20, 2026 | 2.01 | 2.12 | 2.01 | 2.06 | 2.06 | 0.49% | 23,676,730 |
| Oct 19, 2026 | 2.13 | 2.17 | 2.03 | 2.05 | 2.05 | -3.07% | 21,532,610 |
| Oct 16, 2026 | 2.30 | 2.40 | 2.09 | 2.12 | 2.12 | -8.84% | 65,292,972 |
| Oct 15, 2026 | 1.96 | 2.35 | 1.93 | 2.32 | 2.32 | 16.58% | 68,562,392 |
| Oct 14, 2026 | 2.04 | 2.05 | 1.93 | 1.99 | 1.99 | -5.69% | 49,306,079 |
| Oct 13, 2026 | 2.07 | 2.13 | 2.04 | 2.11 | 2.11 | 0.96% | 27,744,099 |
| Oct 12, 2026 | 2.22 | 2.22 | 2.07 | 2.09 | 2.09 | -5.86% | 32,301,814 |
| Oct 9, 2026 | 2.32 | 2.34 | 2.18 | 2.22 | 2.22 | -3.06% | 30,724,731 |
| Oct 8, 2026 | 2.25 | 2.31 | 2.21 | 2.29 | 2.29 | 0.88% | 28,853,442 |
| Oct 7, 2026 | 2.21 | 2.30 | 2.13 | 2.27 | 2.27 | - | 35,744,037 |
| Oct 6, 2026 | 2.34 | 2.34 | 2.26 | 2.27 | 2.27 | -1.73% | 30,645,554 |
| Oct 5, 2026 | 2.42 | 2.43 | 2.29 | 2.31 | 2.31 | -5.33% | 27,099,659 |
| Oct 2, 2026 | 2.51 | 2.53 | 2.41 | 2.44 | 2.44 | 1.67% | 29,719,886 |
| Oct 1, 2026 | 2.36 | 2.43 | 2.25 | 2.40 | 2.40 | 1.27% | 39,650,032 |
| Sep 30, 2026 | 2.42 | 2.43 | 2.35 | 2.37 | 2.37 | - | 26,651,353 |
| Sep 29, 2026 | 2.44 | 2.45 | 2.35 | 2.37 | 2.37 | -2.47% | 26,906,824 |
| Sep 28, 2026 | 2.54 | 2.54 | 2.43 | 2.43 | 2.43 | -5.45% | 30,377,343 |
| Sep 25, 2026 | 2.54 | 2.65 | 2.53 | 2.57 | 2.57 | 1.58% | 22,382,886 |
| Sep 24, 2026 | 2.57 | 2.62 | 2.52 | 2.53 | 2.53 | -1.94% | 24,964,925 |
| Sep 23, 2026 | 2.75 | 2.75 | 2.56 | 2.58 | 2.58 | -6.52% | 35,164,727 |
| Sep 22, 2026 | 2.77 | 2.81 | 2.71 | 2.76 | 2.76 | 2.99% | 29,119,103 |
| Sep 21, 2026 | 2.65 | 2.73 | 2.61 | 2.68 | 2.68 | 4.69% | 29,183,294 |
| Sep 18, 2026 | 2.57 | 2.63 | 2.52 | 2.56 | 2.56 | - | 40,537,981 |
| Sep 17, 2026 | 2.69 | 2.70 | 2.54 | 2.56 | 2.56 | -1.16% | 34,553,030 |
| Sep 16, 2026 | 2.70 | 2.71 | 2.53 | 2.59 | 2.59 | -2.26% | 40,949,335 |
| Sep 15, 2026 | 2.77 | 2.77 | 2.62 | 2.65 | 2.65 | -5.02% | 42,422,335 |
| Sep 14, 2026 | 2.74 | 2.89 | 2.73 | 2.79 | 2.79 | - | 38,862,829 |
| Sep 11, 2026 | 2.85 | 2.87 | 2.74 | 2.79 | 2.79 | -0.36% | 28,860,421 |
| Sep 10, 2026 | 2.87 | 2.90 | 2.79 | 2.80 | 2.80 | -6.67% | 43,856,828 |
| Sep 9, 2026 | 3.02 | 3.08 | 2.96 | 3.00 | 3.00 | -2.28% | 31,145,610 |
| Sep 8, 2026 | 3.13 | 3.15 | 3.06 | 3.07 | 3.07 | -2.54% | 26,086,550 |
| Sep 4, 2026 | 3.11 | 3.18 | 3.08 | 3.15 | 3.15 | 0.64% | 18,556,863 |
| Sep 3, 2026 | 3.21 | 3.25 | 3.10 | 3.13 | 3.13 | 1.29% | 21,867,479 |
| Sep 2, 2026 | 3.05 | 3.13 | 3.01 | 3.09 | 3.09 | 1.64% | 22,509,594 |
| Sep 1, 2026 | 3.08 | 3.14 | 3.03 | 3.04 | 3.04 | -5.00% | 29,648,558 |
| Aug 31, 2026 | 3.27 | 3.27 | 3.15 | 3.20 | 3.20 | -2.74% | 32,141,983 |
| Aug 28, 2026 | 3.37 | 3.43 | 3.29 | 3.29 | 3.29 | -2.66% | 23,635,475 |
| Aug 27, 2026 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | -0.88% | 21,315,693 |
| Aug 26, 2026 | 3.58 | 3.58 | 3.41 | 3.41 | 3.41 | -5.28% | 24,600,183 |
| Aug 25, 2026 | 3.44 | 3.61 | 3.44 | 3.60 | 3.60 | 4.96% | 31,221,292 |
| Aug 24, 2026 | 3.49 | 3.57 | 3.41 | 3.43 | 3.43 | -2.83% | 32,793,971 |
| Aug 21, 2026 | 3.51 | 3.55 | 3.43 | 3.53 | 3.53 | 1.73% | 21,651,395 |
| Aug 20, 2026 | 3.57 | 3.58 | 3.41 | 3.47 | 3.47 | -3.07% | 28,818,935 |