Skip to main content

Opendoor Technologies Inc (NQ: OPEN )

2.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.220 4.255 3.920 4.020 25,601,200 -0.06(-1.47%)
Jun 29, 2023 4.160 4.330 3.950 4.080 38,269,576 +0.10(+2.51%)
Jun 28, 2023 3.420 4.060 3.396 3.980 48,874,144 +0.58(+17.06%)
Jun 27, 2023 2.960 3.420 2.910 3.400 32,345,196 +0.46(+15.45%)
Jun 26, 2023 2.900 3.070 2.870 2.945 15,581,002 +0.01(+0.51%)
Jun 23, 2023 3.170 3.190 2.840 2.930 86,365,168 -0.24(-7.57%)
Jun 22, 2023 3.000 3.250 2.960 3.170 21,590,408 +0.05(+1.60%)
Jun 21, 2023 3.140 3.190 2.840 3.120 28,893,934 +0.05(+1.63%)
Jun 20, 2023 3.039 3.470 3.000 3.070 37,460,960 +0.06(+1.99%)
Jun 16, 2023 2.990 3.130 2.889 3.010 30,077,826 +0.03(+1.01%)
Jun 15, 2023 2.830 3.010 2.750 2.980 22,052,084 +0.04(+1.36%)
Jun 14, 2023 3.060 3.120 2.760 2.940 37,819,516 +0.01(+0.34%)
Jun 13, 2023 2.750 3.080 2.720 2.930 37,335,892 +0.31(+11.83%)
Jun 12, 2023 2.430 2.640 2.390 2.620 18,664,862 +0.22(+9.17%)
Jun 09, 2023 2.500 2.650 2.390 2.400 18,306,058 -0.09(-3.61%)
Jun 08, 2023 2.360 2.520 2.250 2.490 20,607,606 +0.16(+6.87%)
Jun 07, 2023 2.500 2.520 2.330 2.330 18,130,314 -0.13(-5.28%)
Jun 06, 2023 2.330 2.510 2.221 2.460 18,061,096 +0.09(+3.80%)
Jun 05, 2023 2.450 2.460 2.300 2.370 17,490,264 -0.11(-4.44%)
Jun 02, 2023 2.790 2.830 2.430 2.480 27,786,400 -0.22(-8.15%)
Jun 01, 2023 2.520 2.745 2.420 2.700 24,650,082 +0.06(+2.27%)
May 31, 2023 2.430 2.670 2.430 2.640 31,939,108 +0.18(+7.32%)
May 30, 2023 2.400 2.495 2.290 2.460 29,661,336 +0.10(+4.24%)
May 26, 2023 2.300 2.440 2.290 2.360 13,354,985 +0.04(+1.72%)
May 25, 2023 2.690 2.690 2.260 2.320 22,958,492 -0.20(-7.94%)
May 24, 2023 2.370 2.580 2.340 2.520 17,752,880 +0.10(+4.13%)
May 23, 2023 2.500 2.779 2.410 2.420 25,292,752 -0.12(-4.72%)
May 22, 2023 2.420 2.620 2.375 2.540 23,665,946 +0.13(+5.39%)
May 19, 2023 2.430 2.525 2.340 2.410 20,914,460 -0.01(-0.41%)
May 18, 2023 2.470 2.490 2.332 2.420 22,721,240 +0.06(+2.54%)
May 17, 2023 2.070 2.400 2.045 2.360 27,254,064 +0.33(+16.26%)
May 16, 2023 2.080 2.115 1.980 2.030 16,929,620 -0.05(-2.40%)
May 15, 2023 1.960 2.100 1.850 2.080 20,186,944 +0.13(+6.67%)
May 12, 2023 2.160 2.190 1.920 1.950 18,054,436 -0.15(-7.14%)
May 11, 2023 2.090 2.310 2.090 2.100 25,183,724 +0.00(+0.00%)
May 10, 2023 2.310 2.660 2.060 2.100 57,368,772 -0.05(-2.33%)
May 09, 2023 2.030 2.270 1.950 2.150 28,889,304 +0.10(+4.88%)
May 08, 2023 1.830 2.155 1.810 2.050 45,505,644 +0.26(+14.53%)
May 05, 2023 1.480 1.800 1.470 1.790 38,851,684 +0.44(+32.59%)
May 04, 2023 1.350 1.370 1.260 1.350 13,239,538 +0.01(+0.75%)
May 03, 2023 1.380 1.430 1.310 1.340 11,075,640 -0.02(-1.47%)
May 02, 2023 1.460 1.460 1.310 1.360 15,469,134 -0.10(-6.85%)
May 01, 2023 1.380 1.490 1.360 1.460 23,641,030 +0.08(+5.80%)
Apr 28, 2023 1.290 1.420 1.260 1.380 18,647,400 +0.09(+6.98%)
Apr 27, 2023 1.310 1.330 1.260 1.290 13,329,069 +0.03(+2.38%)
Apr 26, 2023 1.360 1.360 1.250 1.260 19,712,640 -0.07(-5.26%)
Apr 25, 2023 1.390 1.400 1.300 1.330 17,367,604 -0.08(-5.67%)
Apr 24, 2023 1.510 1.530 1.370 1.410 20,985,524 -0.13(-8.44%)
Apr 21, 2023 1.500 1.590 1.430 1.540 15,825,374 +0.05(+3.36%)
Apr 20, 2023 1.520 1.660 1.480 1.490 17,453,668 -0.07(-4.49%)
Apr 19, 2023 1.630 1.670 1.540 1.560 19,703,820 -0.13(-7.69%)
Apr 18, 2023 1.760 1.760 1.640 1.690 15,405,962 -0.06(-3.43%)
Apr 17, 2023 1.680 1.750 1.640 1.750 17,465,904 +0.05(+2.94%)
Apr 14, 2023 1.840 1.850 1.670 1.700 22,109,598 -0.13(-7.10%)
Apr 13, 2023 1.860 1.960 1.820 1.830 18,515,592 +0.05(+2.81%)
Apr 12, 2023 1.920 1.960 1.780 1.780 22,220,156 -0.04(-2.20%)
Apr 11, 2023 1.670 1.850 1.661 1.820 18,783,662 +0.14(+8.33%)
Apr 10, 2023 1.660 1.690 1.590 1.680 20,173,866 +0.00(+0.00%)
Apr 06, 2023 1.620 1.720 1.600 1.680 10,739,477 +0.04(+2.44%)
Apr 05, 2023 1.730 1.760 1.580 1.640 17,257,826 -0.13(-7.34%)
Apr 04, 2023 1.870 1.880 1.720 1.770 16,021,112 -0.07(-3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.