Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
3.290
-0.090 (-2.66%)
At close: Aug 28, 2026, 4:00 PM EDT
3.291
+0.001 (0.03%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Opendoor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.37 | 3.43 | 3.29 | 3.29 | 3.29 | -2.66% | 23,318,332 |
| Aug 27, 2026 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | -0.88% | 21,184,997 |
| 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 |
| 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 |