Advertisement
Advertisement
U.S. markets open in 6 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Opendoor Technologies Inc. (OPEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1.7100-0.1500 (-8.06%)
At close: 04:00PM EST
1.7200 +0.01 (+0.58%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.78001.83001.71001.71001.710018,024,100
Dec 01, 20221.88001.96001.80001.86001.860018,833,400
Nov 30, 20221.75001.89001.68001.85001.850020,076,300
Nov 29, 20221.82001.85001.73001.75001.750010,297,500
Nov 28, 20222.03002.10001.81001.82001.820016,497,800
Nov 25, 20221.91002.07001.84502.07002.070011,064,200
Nov 23, 20221.66001.94001.66001.93001.930027,784,100
Nov 22, 20221.67001.68001.58001.64001.640027,312,200
Nov 21, 20221.69001.73001.60001.69001.690014,952,000
Nov 18, 20221.88001.92001.65001.72001.720049,063,300
Nov 17, 20221.85001.90501.78001.87001.870011,813,700
Nov 16, 20222.00002.01001.88001.92001.920014,885,400
Nov 15, 20222.04002.07001.91002.05002.050031,646,000
Nov 14, 20222.12002.15001.86001.87001.870023,076,300
Nov 11, 20221.91002.19001.85002.08002.080040,878,900
Nov 10, 20221.70002.12001.65001.91001.910083,621,200
Nov 09, 20221.61001.63001.50001.51001.510024,933,400
Nov 08, 20221.79001.79001.46001.64001.640052,845,200
Nov 07, 20222.07002.08001.73001.73501.735033,663,900
Nov 04, 20222.38002.39001.95002.02002.020039,762,800
Nov 03, 20222.27002.53002.25002.34002.340029,348,300
Nov 02, 20222.42002.51502.28002.29002.290025,058,900
Nov 01, 20222.69002.78002.37002.44002.440020,664,300
Oct 31, 20222.62002.75002.55002.59002.590017,511,000
Oct 28, 20222.60802.72902.53002.69002.690015,311,200
Oct 27, 20222.69502.91002.63002.65002.650015,350,800
Oct 26, 20222.65002.88702.64502.67002.670016,478,400
Oct 25, 20222.38002.73002.35002.72002.720021,293,800
Oct 24, 20222.50002.50002.27002.36002.360018,875,300
Oct 21, 20222.40002.48502.26002.48002.480016,754,100
Oct 20, 20222.30002.53002.30002.44002.440022,275,700
Oct 19, 20222.45002.45802.28002.31002.310017,651,200
Oct 18, 20222.61002.69002.47002.50002.500018,128,000
Oct 17, 20222.41002.66002.31002.48002.480023,637,500
Oct 14, 20222.77002.85002.44002.44502.445018,925,100
Oct 13, 20222.64002.90002.50002.71002.710026,901,800
Oct 12, 20222.70002.83002.63102.81002.810013,881,700
Oct 11, 20222.93003.00002.66002.70002.700016,703,800
Oct 10, 20222.84002.98002.74002.94002.940019,234,200
Oct 07, 20222.89002.90002.74002.81002.810020,021,000
Oct 06, 20223.18003.27002.93002.99002.990016,116,100
Oct 05, 20223.26003.30003.10003.22003.22009,493,300
Oct 04, 20223.30003.49503.29603.38003.380019,099,300
Oct 03, 20223.15003.18002.97103.14003.140014,372,500
Sep 30, 20223.14003.19003.05003.11003.110011,036,300
Sep 29, 20223.31003.32003.05003.14003.140016,118,200
Sep 28, 20223.15003.44003.12003.40003.400015,266,600
Sep 27, 20223.16003.34003.12003.16003.160017,854,700
Sep 26, 20223.17003.35503.05003.06003.060026,708,700
Sep 23, 20222.93003.21002.85003.19003.190030,808,500
Sep 22, 20223.23003.26003.01003.04003.040028,795,500
Sep 21, 20223.57003.62003.23003.25003.250034,681,100
Sep 20, 20223.78003.80003.51003.56003.560023,703,200
Sep 19, 20223.99004.06003.79003.88003.880019,388,800
Sep 16, 20224.07004.15903.94504.06004.060027,491,800
Sep 15, 20224.22004.48004.09004.19004.190026,427,300
Sep 14, 20224.51004.57004.18004.30004.300017,992,700
Sep 13, 20224.62004.82004.53004.57004.570014,134,000
Sep 12, 20224.92005.07004.86004.96004.96009,850,200
Sep 09, 20224.62004.89504.62004.88004.880012,558,100
Sep 08, 20224.34804.56004.29504.55004.550010,539,100
Sep 07, 20224.17004.41004.13004.41004.41009,215,200
Sep 06, 20224.14004.27004.03504.21004.21009,954,700
Sep 02, 20224.26004.35004.04504.10004.100018,192,500
Sep 01, 20224.28004.31004.11004.28004.280012,764,000
Aug 31, 20224.58004.64004.33004.33004.330011,442,900
Aug 30, 20224.53004.61004.36004.46004.460028,142,700
Aug 29, 20224.50004.73504.48004.49004.49009,168,400
Aug 26, 20224.82004.82004.56004.61004.610012,604,300
Aug 25, 20224.68004.95004.59504.81004.81009,984,400
Aug 24, 20224.66004.81004.60004.62004.620010,481,900
Aug 23, 20224.74004.93004.58004.65004.650012,183,700
Aug 22, 20224.65004.78004.61004.75004.750016,438,000
Aug 19, 20224.85004.91004.65004.75004.750023,283,400
Aug 18, 20225.10005.15004.90005.06005.060017,138,600
Aug 17, 20225.51005.53005.08005.08505.085017,831,500
Aug 16, 20225.95005.97005.50005.68005.680016,412,700
Aug 15, 20226.28006.36005.95006.01006.010026,787,800
Aug 12, 20226.08006.38505.90006.30006.300015,326,600
Aug 11, 20226.14006.17005.84005.99005.990025,912,400
Aug 10, 20225.74006.14005.74005.94005.940016,816,700
Aug 09, 20225.68005.73005.30005.43005.430024,417,100
Aug 08, 20225.80006.27705.66005.89005.890025,078,300
Aug 05, 20224.75005.87004.71005.72005.720055,672,400
Aug 04, 20225.08005.09004.62004.70004.700042,347,700
Aug 03, 20224.88005.22004.74505.21005.210018,312,300
Aug 02, 20224.71404.93004.62004.85004.850022,561,200
Aug 01, 20224.94005.06004.68004.79004.790025,925,100
Jul 29, 20225.03005.06004.75004.91004.910017,663,300
Jul 28, 20224.88005.30004.62005.04005.040022,496,200
Jul 27, 20224.78004.86004.44004.75004.750020,007,000
Jul 26, 20224.86004.88004.61004.65004.650010,751,600
Jul 25, 20225.19005.19004.85104.94004.940011,949,000
Jul 22, 20225.56005.65005.12005.17005.17009,988,600
Jul 21, 20225.60005.61005.35005.61005.61007,405,200
Jul 20, 20225.51005.85005.49005.66005.660014,271,700
Jul 19, 20225.17005.68005.12005.53005.530016,163,800
Jul 18, 20225.14005.34504.99205.03005.030011,719,700
Jul 15, 20225.05005.18504.88505.12005.12009,652,200
Jul 14, 20225.09005.19004.90004.96004.96009,990,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement