Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	9.250	9.250	8.620	8.650	10,244,507	-0.49(-5.36%)
Mar 30, 2022	9.630	9.750	9.105	9.140	9,041,490	-0.71(-7.21%)
Mar 29, 2022	9.060	10.05	9.060	9.850	18,291,534	+0.90(+10.06%)
Mar 28, 2022	8.690	9.000	8.381	8.950	13,462,289	+0.30(+3.47%)
Mar 25, 2022	9.050	9.070	8.355	8.650	15,723,377	-0.38(-4.21%)
Mar 24, 2022	9.310	9.360	8.750	9.030	14,666,668	-0.15(-1.63%)
Mar 23, 2022	9.110	9.765	8.960	9.180	11,758,405	-0.11(-1.18%)
Mar 22, 2022	8.190	9.410	8.115	9.290	25,539,220	+1.13(+13.85%)
Mar 21, 2022	8.190	8.520	8.000	8.160	16,563,048	-0.13(-1.57%)
Mar 18, 2022	8.150	8.630	8.100	8.290	26,173,536	+0.04(+0.48%)
Mar 17, 2022	7.550	8.275	7.430	8.250	13,880,422	+0.52(+6.73%)
Mar 16, 2022	7.250	7.749	7.210	7.730	18,467,544	+0.67(+9.49%)
Mar 15, 2022	6.510	7.080	6.400	7.060	15,314,316	+0.59(+9.12%)
Mar 14, 2022	6.720	7.005	6.410	6.470	16,944,002	-0.39(-5.69%)
Mar 11, 2022	7.520	7.600	6.830	6.860	12,345,731	-0.55(-7.42%)
Mar 10, 2022	7.430	7.470	7.020	7.410	17,515,184	-0.07(-0.94%)
Mar 09, 2022	6.880	7.680	6.880	7.480	19,753,984	+0.69(+10.16%)
Mar 08, 2022	6.450	7.075	6.155	6.790	17,171,210	+0.26(+3.98%)
Mar 07, 2022	6.990	7.070	6.390	6.530	20,962,490	-0.23(-3.40%)
Mar 04, 2022	7.880	7.990	6.720	6.760	30,126,622	-1.05(-13.44%)
Mar 03, 2022	8.710	8.740	7.720	7.810	18,418,174	-0.78(-9.08%)
Mar 02, 2022	8.510	8.690	8.180	8.590	16,802,244	+0.36(+4.37%)

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.

Opendoor Technologies Inc (NQ: OPEN )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Opendoor Technologies Inc (NQ: OPEN )

Historical Prices

Sections

Services

Newport Daily Express