Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opendoor Technologies Inc (NQ: OPEN )

2.155 -0.075 (-3.36%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.740 2.905 2.625 2.640 13,326,117 +0.03(+1.15%)
Sep 28, 2023 2.520 2.680 2.465 2.610 12,757,719 +0.06(+2.35%)
Sep 27, 2023 2.390 2.655 2.390 2.550 17,251,140 +0.19(+8.05%)
Sep 26, 2023 2.500 2.530 2.320 2.360 15,104,156 -0.07(-2.88%)
Sep 25, 2023 2.450 2.480 2.415 2.430 18,633,160 -0.14(-5.45%)
Sep 22, 2023 2.640 2.660 2.460 2.570 18,995,522 +0.02(+0.78%)
Sep 21, 2023 2.820 2.830 2.395 2.550 35,476,324 -0.41(-13.85%)
Sep 20, 2023 3.190 3.360 2.940 2.960 19,090,156 -0.23(-7.21%)
Sep 19, 2023 3.150 3.230 3.050 3.190 11,717,399 +0.00(+0.00%)
Sep 18, 2023 3.170 3.280 3.130 3.190 10,776,150 -0.03(-0.93%)
Sep 15, 2023 3.440 3.450 3.130 3.220 32,888,400 -0.20(-5.85%)
Sep 14, 2023 3.540 3.620 3.420 3.420 14,570,458 -0.08(-2.29%)
Sep 13, 2023 3.650 3.695 3.480 3.500 14,307,906 -0.19(-5.15%)
Sep 12, 2023 3.630 3.780 3.560 3.690 11,358,505 +0.00(+0.00%)
Sep 11, 2023 3.840 3.860 3.680 3.690 9,848,958 -0.09(-2.38%)
Sep 08, 2023 3.820 3.820 3.660 3.780 9,892,837 -0.02(-0.53%)
Sep 07, 2023 3.600 3.850 3.510 3.800 12,512,115 +0.06(+1.60%)
Sep 06, 2023 3.780 3.890 3.650 3.740 13,439,259 -0.04(-1.19%)
Sep 05, 2023 3.800 4.060 3.720 3.785 15,866,856 -0.10(-2.70%)
Sep 01, 2023 4.020 4.180 3.870 3.890 17,827,994 -0.01(-0.26%)
Aug 31, 2023 4.000 4.170 3.840 3.900 19,319,292 -0.04(-1.02%)
Aug 30, 2023 3.800 4.020 3.675 3.940 18,698,486 +0.19(+5.07%)
Aug 29, 2023 3.460 3.840 3.450 3.750 16,011,684 +0.25(+7.14%)
Aug 28, 2023 3.450 3.565 3.400 3.500 11,070,841 +0.12(+3.55%)
Aug 25, 2023 3.230 3.480 3.210 3.380 16,672,834 +0.16(+4.97%)
Aug 24, 2023 3.430 3.480 3.165 3.220 14,877,254 -0.18(-5.29%)
Aug 23, 2023 3.180 3.520 3.155 3.400 14,903,176 +0.20(+6.25%)
Aug 22, 2023 3.310 3.440 3.150 3.200 11,373,848 -0.05(-1.54%)
Aug 21, 2023 3.180 3.300 3.080 3.250 14,521,729 +0.09(+2.85%)
Aug 18, 2023 3.090 3.270 3.060 3.160 22,688,054 -0.10(-3.07%)
Aug 17, 2023 3.300 3.370 3.180 3.260 18,965,112 -0.05(-1.51%)
Aug 16, 2023 3.330 3.450 3.270 3.310 15,374,410 -0.05(-1.49%)
Aug 15, 2023 3.460 3.500 3.330 3.360 16,211,039 -0.13(-3.72%)
Aug 14, 2023 3.370 3.500 3.260 3.490 13,796,266 +0.06(+1.75%)
Aug 11, 2023 3.350 3.460 3.250 3.430 15,444,564 -0.04(-1.15%)
Aug 10, 2023 3.530 3.760 3.360 3.470 18,324,788 +0.05(+1.46%)
Aug 09, 2023 3.580 3.620 3.300 3.420 16,066,466 -0.13(-3.66%)
Aug 08, 2023 3.350 3.635 3.240 3.550 24,455,468 +0.11(+3.20%)
Aug 07, 2023 3.580 3.590 3.210 3.440 28,009,936 -0.10(-2.82%)
Aug 04, 2023 4.200 4.210 3.500 3.540 47,547,304 -1.26(-26.33%)
Aug 03, 2023 4.740 4.880 4.510 4.805 18,210,244 +0.02(+0.52%)
Aug 02, 2023 5.020 5.115 4.700 4.780 21,587,152 -0.49(-9.30%)
Aug 01, 2023 4.990 5.410 4.980 5.270 19,716,640 +0.16(+3.13%)
Jul 31, 2023 4.950 5.130 4.870 5.110 20,685,312 +0.27(+5.58%)
Jul 28, 2023 4.430 4.890 4.380 4.840 24,978,852 +0.59(+13.88%)
Jul 27, 2023 4.630 4.755 4.210 4.250 31,454,172 -0.18(-4.06%)
Jul 26, 2023 4.290 4.480 4.260 4.430 12,464,178 +0.08(+1.84%)
Jul 25, 2023 4.420 4.610 4.295 4.350 16,555,617 -0.04(-0.91%)
Jul 24, 2023 4.140 4.420 4.030 4.390 17,726,908 +0.26(+6.42%)
Jul 21, 2023 4.080 4.195 3.945 4.125 11,558,446 +0.09(+2.36%)
Jul 20, 2023 4.110 4.190 3.870 4.030 17,731,036 -0.18(-4.28%)
Jul 19, 2023 4.420 4.520 4.140 4.210 22,542,728 -0.18(-4.10%)
Jul 18, 2023 4.360 4.655 4.335 4.390 18,766,640 +0.07(+1.74%)
Jul 17, 2023 4.490 4.500 4.270 4.315 16,667,199 -0.12(-2.82%)
Jul 14, 2023 4.850 4.910 4.340 4.440 29,162,248 -0.39(-8.07%)
Jul 13, 2023 4.850 5.140 4.685 4.830 33,767,228 -0.06(-1.23%)
Jul 12, 2023 4.730 4.959 4.460 4.890 36,693,728 +0.44(+9.89%)
Jul 11, 2023 4.165 4.470 4.060 4.450 25,528,150 +0.37(+9.07%)
Jul 10, 2023 3.840 4.140 3.719 4.080 20,151,864 +0.24(+6.25%)
Jul 07, 2023 3.880 4.019 3.812 3.840 20,574,474 -0.01(-0.26%)
Jul 06, 2023 3.900 3.900 3.700 3.850 21,978,168 -0.22(-5.41%)
Jul 05, 2023 4.280 4.290 3.950 4.070 27,391,588 -0.21(-4.91%)
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.