Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
2.560
0.00 (0.00%)
At close: Sep 18, 2026, 4:00 PM EDT
2.570
+0.010 (0.39%)
After-hours: Sep 18, 2026, 7:59 PM EDT
Opendoor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.57 | 2.63 | 2.52 | 2.56 | 2.56 | - | 39,762,713 |
| Sep 17, 2026 | 2.69 | 2.70 | 2.54 | 2.56 | 2.56 | -1.16% | 33,703,843 |
| Sep 16, 2026 | 2.70 | 2.71 | 2.53 | 2.59 | 2.59 | -2.26% | 39,692,951 |
| Sep 15, 2026 | 2.77 | 2.77 | 2.62 | 2.65 | 2.65 | -5.02% | 42,326,082 |
| 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 |
| Jul 30, 2026 | 3.71 | 3.88 | 3.62 | 3.82 | 3.82 | 4.09% | 40,228,360 |
| Jul 29, 2026 | 3.89 | 4.02 | 3.63 | 3.67 | 3.67 | -6.85% | 32,448,788 |
| Jul 28, 2026 | 3.80 | 3.98 | 3.72 | 3.94 | 3.94 | 2.34% | 28,800,926 |
| Jul 27, 2026 | 3.85 | 4.03 | 3.77 | 3.85 | 3.85 | 0.39% | 34,820,055 |
| Jul 24, 2026 | 3.93 | 4.01 | 3.77 | 3.84 | 3.84 | -0.26% | 45,279,659 |
| Jul 23, 2026 | 4.28 | 4.30 | 3.81 | 3.85 | 3.85 | -12.21% | 86,806,345 |
| Jul 22, 2026 | 4.44 | 4.50 | 4.35 | 4.38 | 4.38 | -2.23% | 95,743,876 |
| Jul 21, 2026 | 4.47 | 4.53 | 4.27 | 4.48 | 4.48 | 0.79% | 67,597,780 |
| Jul 20, 2026 | 4.50 | 4.54 | 4.30 | 4.45 | 4.45 | -1.22% | 82,697,599 |
| Jul 17, 2026 | 4.48 | 4.58 | 4.34 | 4.50 | 4.50 | -1.53% | 106,529,320 |
| Jul 16, 2026 | 4.69 | 4.81 | 4.51 | 4.57 | 4.57 | -3.79% | 144,105,772 |
| Jul 15, 2026 | 4.62 | 4.90 | 4.54 | 4.75 | 4.75 | 4.40% | 115,363,240 |
| Jul 14, 2026 | 4.56 | 4.65 | 4.44 | 4.55 | 4.55 | 1.45% | 98,376,298 |
| Jul 13, 2026 | 4.75 | 4.76 | 4.44 | 4.49 | 4.49 | -5.88% | 62,244,141 |
| Jul 10, 2026 | 5.40 | 5.50 | 4.76 | 4.77 | 4.77 | -10.09% | 72,975,357 |