Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
2.220
-0.070 (-3.06%)
At close: Oct 9, 2026, 4:00 PM EDT
2.236
+0.016 (0.72%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Opendoor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.32 | 2.34 | 2.18 | 2.22 | 2.22 | -3.06% | 30,724,732 |
| Oct 8, 2026 | 2.25 | 2.31 | 2.21 | 2.29 | 2.29 | 0.88% | 28,617,586 |
| Oct 7, 2026 | 2.21 | 2.30 | 2.13 | 2.27 | 2.27 | - | 35,536,620 |
| Oct 6, 2026 | 2.34 | 2.34 | 2.26 | 2.27 | 2.27 | -1.73% | 30,276,962 |
| Oct 5, 2026 | 2.42 | 2.43 | 2.29 | 2.31 | 2.31 | -5.33% | 26,982,339 |
| 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 |
| Aug 19, 2026 | 3.49 | 3.64 | 3.46 | 3.58 | 3.58 | 6.55% | 40,292,768 |
| Aug 18, 2026 | 3.47 | 3.51 | 3.35 | 3.36 | 3.36 | -5.08% | 38,732,584 |
| Aug 17, 2026 | 3.67 | 3.70 | 3.46 | 3.54 | 3.54 | -2.75% | 50,083,427 |
| Aug 14, 2026 | 3.68 | 3.75 | 3.58 | 3.64 | 3.64 | -0.27% | 44,027,248 |
| Aug 13, 2026 | 3.25 | 3.66 | 3.21 | 3.65 | 3.65 | 4.58% | 171,472,208 |
| Aug 12, 2026 | 3.62 | 3.65 | 3.45 | 3.49 | 3.49 | -2.51% | 19,415,774 |
| Aug 11, 2026 | 3.51 | 3.60 | 3.39 | 3.58 | 3.58 | 2.87% | 32,845,243 |
| Aug 10, 2026 | 3.44 | 3.57 | 3.42 | 3.48 | 3.48 | -0.14% | 32,564,803 |
| Aug 7, 2026 | 3.51 | 3.59 | 3.46 | 3.49 | 3.49 | 1.16% | 28,294,774 |
| Aug 6, 2026 | 3.70 | 3.70 | 3.38 | 3.45 | 3.45 | -8.38% | 46,568,196 |
| Aug 5, 2026 | 3.90 | 4.00 | 3.72 | 3.76 | 3.76 | -8.74% | 61,971,336 |
| Aug 4, 2026 | 4.03 | 4.22 | 4.00 | 4.12 | 4.12 | 4.57% | 56,035,246 |
| Aug 3, 2026 | 3.78 | 4.06 | 3.78 | 3.94 | 3.94 | 4.51% | 37,875,018 |
| Jul 31, 2026 | 3.88 | 3.88 | 3.68 | 3.77 | 3.77 | -1.31% | 28,887,625 |