Indicators

Opendoor Technologies Inc (NQ: OPEN )

2.335 +0.305 (+15.02%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.