Indicators

Opendoor Technologies Inc (NQ: OPEN )

2.410 -0.020 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	8.930			9.930	13,193,141	+1.12(+12.71%)
Jan 28, 2022	8.530	8.850	8.220	8.810	13,610,982	+0.31(+3.65%)
Jan 27, 2022	8.870	8.910	8.280	8.500	17,286,612	-0.15(-1.73%)
Jan 26, 2022	9.220	9.580	8.515	8.650	14,998,257	-0.34(-3.78%)
Jan 25, 2022	9.050	9.325	8.650	8.990	11,434,539	-0.37(-3.95%)
Jan 24, 2022	8.900	9.430	8.140	9.360	25,867,522	-0.11(-1.16%)
Jan 21, 2022	9.780	10.04	9.300	9.470	19,105,064	-0.28(-2.87%)
Jan 20, 2022	10.20	10.76	9.700	9.750	12,579,509	-0.24(-2.40%)
Jan 19, 2022	10.34	10.49	9.810	9.990	24,281,666	-0.66(-6.20%)
Jan 18, 2022	11.16	11.50	10.62	10.65	15,086,840	-0.91(-7.87%)
Jan 14, 2022				11.56	0	-0.52(-4.30%)
Jan 13, 2022	12.60	12.68	12.03	12.08	9,701,184	-0.56(-4.43%)
Jan 12, 2022	12.25	13.32	12.08	12.64	21,788,676	+0.75(+6.31%)
Jan 11, 2022	11.49	12.00	11.36	11.89	10,569,215	+0.47(+4.12%)
Jan 10, 2022	11.15	11.46	10.56	11.42	17,307,780	+0.06(+0.53%)
Jan 07, 2022	11.80	12.01	10.99	11.36	24,590,068	-0.44(-3.73%)
Jan 06, 2022	12.33	12.64	11.31	11.80	17,439,736	-0.71(-5.68%)
Jan 05, 2022	13.77	14.06	12.43	12.51	13,987,055	-1.55(-11.02%)
Jan 04, 2022	15.07	15.09	13.74	14.06	10,977,979	-1.01(-6.70%)

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.