Opendoor Technologies Inc. (OPENW)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.55	0.57	0.51	0.55	0.55	2.38%	165,638
May 21, 2026	0.47	0.57	0.47	0.54	0.54	12.21%	206,660
May 20, 2026	0.47	0.52	0.47	0.48	0.48	2.44%	123,009
May 19, 2026	0.47	0.50	0.42	0.47	0.47	-2.42%	372,974
May 18, 2026	0.53	0.56	0.47	0.48	0.48	-6.62%	314,089
May 15, 2026	0.50	0.54	0.50	0.52	0.52	-0.50%	227,075
May 14, 2026	0.60	0.72	0.52	0.52	0.52	-6.80%	1,075,319
May 13, 2026	0.61	0.63	0.55	0.56	0.56	-8.67%	374,072
May 12, 2026	0.65	0.65	0.57	0.61	0.61	-3.16%	429,999
May 11, 2026	0.67	0.70	0.61	0.63	0.63	-8.04%	519,115
May 8, 2026	0.79	0.79	0.63	0.69	0.69	-15.42%	667,059
May 7, 2026	0.86	0.86	0.70	0.81	0.81	6.01%	495,180
May 6, 2026	0.75	0.85	0.74	0.76	0.76	0.04%	319,100
May 5, 2026	0.70	0.79	0.70	0.76	0.76	5.19%	207,562
May 4, 2026	0.76	0.78	0.71	0.73	0.73	-3.20%	214,284
May 1, 2026	0.75	0.79	0.71	0.75	0.75	-1.39%	131,282
Apr 30, 2026	0.78	0.81	0.71	0.76	0.76	-2.34%	244,152
Apr 29, 2026	0.75	0.81	0.70	0.78	0.78	2.41%	196,395
Apr 28, 2026	0.75	0.84	0.75	0.76	0.76	-1.40%	163,220
Apr 27, 2026	0.77	0.86	0.77	0.77	0.77	-6.32%	151,528
Apr 24, 2026	0.79	0.83	0.75	0.82	0.82	8.37%	207,487
Apr 23, 2026	0.84	0.84	0.72	0.76	0.76	-11.58%	352,967
Apr 22, 2026	0.91	0.91	0.82	0.86	0.86	7.41%	255,121
Apr 21, 2026	0.82	0.92	0.79	0.80	0.80	1.27%	708,850
Apr 20, 2026	0.64	0.81	0.62	0.79	0.79	13.57%	549,747
Apr 17, 2026	0.68	0.72	0.66	0.70	0.70	5.71%	416,580
Apr 16, 2026	0.62	0.72	0.59	0.66	0.66	22.33%	834,008
Apr 15, 2026	0.51	0.56	0.51	0.54	0.54	7.52%	360,242
Apr 14, 2026	0.53	0.53	0.50	0.50	0.50	0.06%	289,350
Apr 13, 2026	0.50	0.53	0.47	0.50	0.50	-	431,382
Apr 10, 2026	0.49	0.55	0.49	0.50	0.50	2.02%	193,363
Apr 9, 2026	0.53	0.54	0.48	0.49	0.49	-9.24%	355,653
Apr 8, 2026	0.56	0.61	0.53	0.54	0.54	1.31%	198,955
Apr 7, 2026	0.55	0.56	0.50	0.53	0.53	-3.96%	180,611
Apr 6, 2026	0.56	0.63	0.55	0.56	0.56	-5.45%	217,643
Apr 2, 2026	0.55	0.61	0.50	0.59	0.59	-1.29%	327,330
Apr 1, 2026	0.61	0.65	0.58	0.59	0.59	-1.64%	298,176
Mar 31, 2026	0.58	0.65	0.58	0.60	0.60	6.07%	207,008
Mar 30, 2026	0.65	0.65	0.55	0.57	0.57	-13.58%	274,484
Mar 27, 2026	0.65	0.70	0.46	0.66	0.66	-0.14%	566,944
Mar 26, 2026	0.68	0.73	0.65	0.66	0.66	-3.41%	299,936
Mar 25, 2026	0.72	0.74	0.68	0.68	0.68	-3.77%	229,255
Mar 24, 2026	0.72	0.74	0.68	0.71	0.71	0.78%	148,738
Mar 23, 2026	0.72	0.76	0.71	0.71	0.71	0.37%	240,472
Mar 20, 2026	0.74	0.75	0.70	0.70	0.70	-8.65%	202,299
Mar 19, 2026	0.72	0.78	0.70	0.77	0.77	-1.76%	133,452
Mar 18, 2026	0.80	0.82	0.75	0.78	0.78	-4.30%	166,506
Mar 17, 2026	0.71	0.84	0.71	0.82	0.82	13.44%	521,266
Mar 16, 2026	0.73	0.76	0.72	0.72	0.72	0.04%	216,933
Mar 13, 2026	0.72	0.77	0.70	0.72	0.72	0.68%	213,382

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.