Opendoor Technologies Inc. (OPENW)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.54	0.57	0.49	0.49	0.49	-9.06%	311,872
Jun 16, 2026	0.52	0.61	0.52	0.54	0.54	-0.07%	269,538
Jun 15, 2026	0.58	0.58	0.53	0.54	0.54	6.65%	261,758
Jun 12, 2026	0.52	0.55	0.50	0.51	0.51	-5.29%	234,992
Jun 11, 2026	0.52	0.56	0.52	0.53	0.53	4.74%	193,267
Jun 10, 2026	0.50	0.58	0.50	0.51	0.51	-0.12%	202,416
Jun 9, 2026	0.51	0.59	0.48	0.51	0.51	0.25%	338,223
Jun 8, 2026	0.56	0.59	0.51	0.51	0.51	-7.27%	309,318
Jun 5, 2026	0.67	0.67	0.55	0.55	0.55	-17.91%	380,030
Jun 4, 2026	0.67	0.75	0.66	0.67	0.67	-2.90%	181,844
Jun 3, 2026	0.76	0.80	0.65	0.69	0.69	-12.66%	877,411
Jun 2, 2026	0.66	0.84	0.65	0.79	0.79	12.84%	827,496
Jun 1, 2026	0.63	0.73	0.63	0.70	0.70	4.49%	452,659
May 29, 2026	0.69	0.70	0.60	0.67	0.67	-4.15%	445,526
May 28, 2026	0.57	0.77	0.57	0.70	0.70	22.78%	611,267
May 27, 2026	0.51	0.61	0.51	0.57	0.57	10.57%	621,066
May 26, 2026	0.57	0.61	0.51	0.51	0.51	-7.07%	279,329
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

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

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.