Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
4.420
-0.530 (-10.71%)
At close: Jun 5, 2026, 4:00 PM EDT
4.410
-0.010 (-0.23%)
After-hours: Jun 5, 2026, 7:59 PM EDT
Opendoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.85 | 4.85 | 4.38 | 4.42 | 4.42 | -10.71% | 36,218,135 |
| Jun 4, 2026 | 4.89 | 5.15 | 4.87 | 4.95 | 4.95 | 1.64% | 26,313,813 |
| Jun 3, 2026 | 5.28 | 5.29 | 4.81 | 4.87 | 4.87 | -9.98% | 43,818,460 |
| Jun 2, 2026 | 5.27 | 5.64 | 5.13 | 5.41 | 5.41 | 1.88% | 56,662,016 |
| Jun 1, 2026 | 5.01 | 5.51 | 4.95 | 5.31 | 5.31 | 5.36% | 46,664,618 |
| May 29, 2026 | 5.07 | 5.15 | 4.89 | 5.04 | 5.04 | -0.59% | 33,644,359 |
| 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 |
| May 5, 2026 | 5.13 | 5.27 | 4.96 | 5.23 | 5.23 | 1.95% | 27,059,534 |
| May 4, 2026 | 5.39 | 5.43 | 5.07 | 5.13 | 5.13 | -5.70% | 30,163,384 |
| May 1, 2026 | 5.38 | 5.55 | 5.30 | 5.44 | 5.44 | 1.12% | 27,579,384 |
| Apr 30, 2026 | 5.56 | 5.58 | 5.08 | 5.38 | 5.38 | -3.58% | 42,792,448 |
| Apr 29, 2026 | 5.47 | 5.68 | 5.19 | 5.58 | 5.58 | 1.82% | 39,284,315 |
| Apr 28, 2026 | 5.39 | 5.65 | 5.28 | 5.48 | 5.48 | 1.67% | 38,344,572 |
| Apr 27, 2026 | 5.45 | 5.72 | 5.37 | 5.39 | 5.39 | -2.18% | 27,853,430 |
| Apr 24, 2026 | 5.29 | 5.58 | 5.16 | 5.51 | 5.51 | 5.56% | 35,519,893 |
| Apr 23, 2026 | 5.36 | 5.42 | 4.98 | 5.22 | 5.22 | -3.87% | 40,020,931 |
| Apr 22, 2026 | 5.66 | 5.66 | 5.25 | 5.43 | 5.43 | -0.37% | 43,637,077 |
| Apr 21, 2026 | 5.47 | 6.00 | 5.39 | 5.45 | 5.45 | 1.87% | 77,035,355 |
| Apr 20, 2026 | 5.21 | 5.38 | 5.12 | 5.35 | 5.35 | 1.13% | 25,393,266 |
| Apr 17, 2026 | 5.37 | 5.52 | 5.22 | 5.29 | 5.29 | 0.38% | 43,432,324 |
| Apr 16, 2026 | 5.00 | 5.30 | 4.95 | 5.27 | 5.27 | 9.34% | 59,708,358 |
| Apr 15, 2026 | 4.51 | 4.85 | 4.49 | 4.82 | 4.82 | 6.87% | 31,707,253 |
| Apr 14, 2026 | 4.46 | 4.59 | 4.38 | 4.51 | 4.51 | 3.44% | 27,223,865 |
| Apr 13, 2026 | 4.28 | 4.38 | 4.12 | 4.36 | 4.36 | 0.93% | 25,632,628 |
| Apr 10, 2026 | 4.37 | 4.59 | 4.30 | 4.32 | 4.32 | 0.23% | 26,305,032 |
| Apr 9, 2026 | 4.61 | 4.63 | 4.30 | 4.31 | 4.31 | -7.11% | 30,760,440 |
| Apr 8, 2026 | 4.95 | 5.01 | 4.63 | 4.64 | 4.64 | 1.98% | 26,835,568 |
| Apr 7, 2026 | 4.55 | 4.58 | 4.38 | 4.55 | 4.55 | -1.30% | 24,048,188 |
| Apr 6, 2026 | 4.73 | 4.85 | 4.55 | 4.61 | 4.61 | -2.74% | 20,019,665 |
| Apr 2, 2026 | 4.38 | 4.76 | 4.36 | 4.74 | 4.74 | 3.72% | 29,245,026 |
| Apr 1, 2026 | 4.73 | 4.80 | 4.55 | 4.57 | 4.57 | -2.35% | 27,373,038 |
| Mar 31, 2026 | 4.56 | 4.73 | 4.45 | 4.68 | 4.68 | 5.64% | 28,873,146 |
| Mar 30, 2026 | 4.77 | 4.77 | 4.40 | 4.43 | 4.43 | -7.71% | 33,053,868 |
| Mar 27, 2026 | 4.81 | 4.82 | 4.65 | 4.80 | 4.80 | -2.04% | 27,253,036 |
| Mar 26, 2026 | 5.01 | 5.19 | 4.89 | 4.90 | 4.90 | -3.92% | 20,230,086 |