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

Opendoor Technologies Inc (NQ: OPEN )

2.140 +0.070 (+3.38%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
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%)
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.