Opendoor Technologies Inc. (OPENW)

NASDAQ: OPENW · Real-Time Price · USD · Warrants

0.3279

+0.0193 (6.25%)

At close: Jul 31, 2026, 4:00 PM EDT

0.3136

-0.0143 (-4.36%)

After-hours: Jul 31, 2026, 7:33 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	0.41	0.42	0.39	0.41	0.41	-1.83%	145,504
Jul 16, 2026	0.41	0.44	0.40	0.41	0.41	-2.42%	53,048
Jul 15, 2026	0.43	0.48	0.42	0.42	0.42	2.34%	188,202
Jul 14, 2026	0.42	0.46	0.40	0.42	0.42	-0.88%	250,641
Jul 13, 2026	0.44	0.46	0.42	0.42	0.42	-10.47%	123,374
Jul 10, 2026	0.49	0.53	0.46	0.47	0.47	-5.23%	174,744
Jul 9, 2026	0.42	0.52	0.42	0.49	0.49	16.26%	380,866
Jul 8, 2026	0.44	0.45	0.42	0.42	0.42	-6.44%	181,918
Jul 7, 2026	0.46	0.51	0.45	0.45	0.45	-5.93%	244,483
Jul 6, 2026	0.46	0.53	0.46	0.48	0.48	4.30%	221,979
Jul 2, 2026	0.51	0.54	0.46	0.46	0.46	-8.09%	137,823
Jul 1, 2026	0.44	0.55	0.44	0.50	0.50	1.68%	214,705
Jun 30, 2026	0.51	0.52	0.49	0.50	0.50	-5.17%	163,657
Jun 29, 2026	0.40	0.52	0.39	0.52	0.52	33.40%	1,043,089
Jun 26, 2026	0.39	0.41	0.37	0.39	0.39	1.45%	113,109
Jun 25, 2026	0.41	0.42	0.38	0.39	0.39	-5.67%	192,671
Jun 24, 2026	0.42	0.47	0.38	0.41	0.41	4.82%	726,797
Jun 23, 2026	0.46	0.48	0.34	0.39	0.39	-19.08%	1,089,113
Jun 22, 2026	0.48	0.51	0.45	0.48	0.48	-4.69%	354,746
Jun 18, 2026	0.51	0.53	0.48	0.51	0.51	3.01%	181,669
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