Opendoor Technologies Inc. (OPENW)
NASDAQ: OPENW · Real-Time Price · USD · Warrants
0.1220
-0.0065 (-5.06%)
At close: Sep 28, 2026, 4:00 PM EDT
0.128501
+0.0065 (5.33%)
After-hours: Sep 28, 2026, 7:57 PM EDT
Opendoor Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -5.06% | 190,794 |
| Sep 25, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -1.31% | 129,826 |
| Sep 24, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -5.65% | 270,668 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 149,658 |
| Sep 22, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 13.11% | 927,987 |
| Sep 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.58% | 210,030 |
| Sep 18, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 0.08% | 138,544 |
| Sep 17, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 2.13% | 168,183 |
| Sep 16, 2026 | 0.14 | 0.15 | 0.11 | 0.12 | 0.12 | -16.07% | 867,787 |
| Sep 15, 2026 | 0.15 | 0.17 | 0.13 | 0.14 | 0.14 | -10.83% | 424,755 |
| Sep 14, 2026 | 0.13 | 0.30 | 0.11 | 0.16 | 0.16 | 22.66% | 8,189,694 |
| Sep 11, 2026 | 0.13 | 0.15 | 0.11 | 0.13 | 0.13 | 0.08% | 244,505 |
| Sep 10, 2026 | 0.14 | 0.16 | 0.11 | 0.13 | 0.13 | -12.07% | 1,105,783 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.05% | 114,095 |
| Sep 8, 2026 | 0.18 | 0.18 | 0.13 | 0.15 | 0.15 | -4.79% | 440,976 |
| Sep 4, 2026 | 0.18 | 0.20 | 0.15 | 0.16 | 0.16 | -11.35% | 358,625 |
| Sep 3, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -7.40% | 413,763 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.85% | 75,538 |
| Sep 1, 2026 | 0.19 | 0.21 | 0.17 | 0.20 | 0.20 | 1.01% | 304,568 |
| Aug 31, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -3.56% | 95,682 |
| Aug 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -6.52% | 172,047 |
| Aug 27, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 7.90% | 233,513 |
| Aug 26, 2026 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | -3.26% | 108,978 |
| Aug 25, 2026 | 0.19 | 0.24 | 0.19 | 0.21 | 0.21 | 11.76% | 251,076 |
| Aug 24, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.64% | 294,957 |
| Aug 21, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 0.39% | 96,491 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -9.74% | 333,471 |
| Aug 19, 2026 | 0.20 | 0.26 | 0.20 | 0.22 | 0.22 | 14.95% | 629,610 |
| Aug 18, 2026 | 0.20 | 0.22 | 0.15 | 0.19 | 0.19 | -6.30% | 403,626 |
| Aug 17, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.33% | 208,193 |
| Aug 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.98% | 165,233 |
| Aug 13, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.83% | 291,313 |
| Aug 12, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -5.87% | 146,470 |
| Aug 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.93% | 137,213 |
| Aug 10, 2026 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -1.24% | 113,462 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 4.70% | 332,994 |
| Aug 6, 2026 | 0.29 | 0.29 | 0.20 | 0.22 | 0.22 | -19.48% | 636,774 |
| Aug 5, 2026 | 0.33 | 0.33 | 0.26 | 0.27 | 0.27 | -35.32% | 1,844,021 |
| Aug 4, 2026 | 0.39 | 0.44 | 0.39 | 0.41 | 0.41 | 8.40% | 235,713 |
| Aug 3, 2026 | 0.31 | 0.42 | 0.31 | 0.38 | 0.38 | 16.13% | 375,947 |
| Jul 31, 2026 | 0.30 | 0.36 | 0.29 | 0.33 | 0.33 | 6.25% | 143,236 |
| Jul 30, 2026 | 0.29 | 0.31 | 0.26 | 0.31 | 0.31 | 10.21% | 227,542 |
| Jul 29, 2026 | 0.31 | 0.32 | 0.27 | 0.28 | 0.28 | -11.45% | 225,252 |
| Jul 28, 2026 | 0.32 | 0.35 | 0.29 | 0.32 | 0.32 | -1.19% | 402,441 |
| Jul 27, 2026 | 0.33 | 0.37 | 0.32 | 0.32 | 0.32 | -5.66% | 118,418 |
| Jul 24, 2026 | 0.35 | 0.38 | 0.33 | 0.34 | 0.34 | -3.33% | 175,767 |
| Jul 23, 2026 | 0.37 | 0.38 | 0.33 | 0.35 | 0.35 | -8.41% | 363,497 |
| Jul 22, 2026 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -1.77% | 68,447 |
| Jul 21, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -2.74% | 114,744 |
| Jul 20, 2026 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | -1.47% | 201,301 |