U.S. markets close in 3 hours 42 minutes

Opendoor Technologies Inc. (OPEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.43-0.58 (-2.74%)
As of 12:18PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202120.6720.7819.9320.4220.427,587,225
Sep 27, 202119.9521.0019.7721.0021.008,813,100
Sep 24, 202119.9120.4719.5520.3520.359,225,000
Sep 23, 202119.7520.0119.2019.9919.9915,441,200
Sep 22, 202119.2819.7918.7219.4619.4617,890,600
Sep 21, 202118.5219.4018.5219.3319.3317,498,000
Sep 20, 202117.4318.6317.4018.4518.4516,599,600
Sep 17, 202117.9218.3817.7018.3318.3316,449,300
Sep 16, 202117.2117.9317.0417.8817.8810,419,400
Sep 15, 202116.8817.1416.6717.0017.009,546,400
Sep 14, 202116.8217.3816.7616.9016.9030,518,400
Sep 13, 202118.8918.8917.5717.7617.7611,959,500
Sep 10, 202119.0119.3418.7218.7518.755,077,500
Sep 09, 202118.7019.2518.6518.9418.946,579,700
Sep 08, 202119.2419.4918.4318.7418.7412,661,400
Sep 07, 202119.3519.9419.2619.7019.7011,799,000
Sep 03, 202118.6719.2618.4419.1819.188,852,900
Sep 02, 202118.5518.9118.1718.5718.578,606,300
Sep 01, 202117.7818.4917.7318.4218.4210,425,300
Aug 31, 202117.6018.0117.3217.7317.738,086,300
Aug 30, 202117.3917.6816.9517.5617.567,028,500
Aug 27, 202116.8417.4116.7317.3317.335,992,200
Aug 26, 202117.1517.8016.6716.7116.717,954,300
Aug 25, 202117.0017.3416.7117.2817.2810,207,600
Aug 24, 202116.5217.3216.4917.2717.2712,800,600
Aug 23, 202115.5016.4015.3316.3316.3314,091,600
Aug 20, 202114.7715.4414.7315.4115.4115,033,700
Aug 19, 202114.2015.1013.8114.9214.9224,895,800
Aug 18, 202114.5414.8114.4314.4714.4724,454,200
Aug 17, 202115.5215.6814.6714.8014.8024,058,300
Aug 16, 202117.0617.3216.1816.3116.3111,458,000
Aug 13, 202117.5618.4717.2617.5517.5518,903,200
Aug 12, 202116.9918.4715.8817.9817.9860,536,400
Aug 11, 202115.0015.1014.2814.5014.5017,449,000
Aug 10, 202115.0715.1414.6114.8514.855,368,500
Aug 09, 202114.4315.3514.1415.0015.005,840,800
Aug 06, 202114.5614.7714.2814.4314.433,653,400
Aug 05, 202114.4314.6114.0214.4014.405,500,600
Aug 04, 202114.1714.6114.1314.5114.515,290,800
Aug 03, 202114.9815.0014.1114.1714.175,219,500
Aug 02, 202115.0715.0914.6514.9614.964,479,400
Jul 30, 202114.8015.0414.6214.8214.826,414,300
Jul 29, 202115.4615.4614.9114.9714.977,417,400
Jul 28, 202114.3415.3314.2815.2515.258,865,700
Jul 27, 202114.1214.4313.6414.3014.307,917,400
Jul 26, 202114.1814.5913.9414.1714.175,717,500
Jul 23, 202114.4214.4513.9014.4014.405,845,700
Jul 22, 202114.9014.9914.3014.5214.527,733,000
Jul 21, 202114.5515.1714.4514.9214.927,695,900
Jul 20, 202114.3014.8413.8614.6014.608,704,100
Jul 19, 202114.0214.4313.7214.1914.198,510,700
Jul 16, 202115.0015.0114.2514.4214.428,377,800
Jul 15, 202115.3715.4814.5814.9614.967,954,400
Jul 14, 202115.7615.8314.9315.1615.167,034,800
Jul 13, 202116.2516.4615.6615.7015.706,415,500
Jul 12, 202116.0716.6816.0716.4816.485,639,200
Jul 09, 202115.9916.3915.5216.0216.026,183,800
Jul 08, 202115.6216.0215.1215.8115.818,114,500
Jul 07, 202117.1517.2415.9316.0316.0311,613,400
Jul 06, 202117.0017.3416.8617.0817.088,341,800
Jul 02, 202117.1917.3816.7816.8516.857,047,600
Jul 01, 202117.9117.9517.0617.0917.0910,575,300
Jun 30, 202117.3617.9017.2317.7317.738,389,900
Jun 29, 202117.9818.0117.3017.3517.358,874,000
Jun 28, 202117.1817.9616.9317.8617.8610,789,200
Jun 25, 202117.1717.5616.6017.1117.1132,608,100
Jun 24, 202117.2217.5317.0017.1017.1010,690,800
Jun 23, 202116.6317.3716.5917.2117.2113,951,200
Jun 22, 202116.4016.8216.2516.6416.6411,927,800
Jun 21, 202116.7216.8016.2416.4516.4511,528,300
Jun 18, 202116.6116.9616.3016.7116.7119,894,200
Jun 17, 202116.2017.1416.0016.8316.8320,662,100
Jun 16, 202116.4117.0216.1616.6516.659,888,000
Jun 15, 202117.4417.5716.2616.4016.408,961,800
Jun 14, 202117.5117.8217.0317.2317.237,394,800
Jun 11, 202117.4117.5516.9717.2017.205,727,800
Jun 10, 202117.5317.7716.7317.2917.299,150,600
Jun 09, 202118.2618.6817.5317.5817.5812,699,500
Jun 08, 202116.8118.3316.4017.8717.8718,786,000
Jun 07, 202116.4817.0015.8816.8216.828,002,700
Jun 04, 202116.3016.7016.1216.3716.376,849,800
Jun 03, 202116.0016.8915.5916.3016.3011,620,900
Jun 02, 202115.3216.5914.9316.3516.3513,419,500
Jun 01, 202115.7315.9814.9715.2315.239,459,900
May 28, 202115.9816.3615.5615.6615.667,498,500
May 27, 202116.0816.0815.1615.8715.8715,139,400
May 26, 202114.8116.0514.7415.7015.7012,010,100
May 25, 202115.2015.5714.7014.7514.7512,207,900
May 24, 202115.1215.5514.8315.1715.1711,045,200
May 21, 202115.4115.5814.9815.1215.128,707,100
May 20, 202114.7615.2214.4815.1215.1214,834,800
May 19, 202114.7515.2414.4814.5914.5912,189,200
May 18, 202115.0315.9814.4715.4715.4712,858,500
May 17, 202114.8115.4314.4615.3615.368,320,600
May 14, 202114.5315.1914.3315.1215.129,694,900
May 13, 202115.7915.8613.4414.1514.1521,345,800
May 12, 202117.1917.2714.9115.1815.1827,691,900
May 11, 202115.1017.4815.1017.4517.4514,194,700
May 10, 202118.7018.7016.5016.7716.7713,023,900
May 07, 202118.1219.2318.0718.7018.707,268,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...