Skip to main content

Opendoor Technologies Inc (NQ: OPEN )

3.030 +0.080 (+2.71%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.670 1.840 1.630 1.760 22,883,842 +0.13(+7.98%)
Mar 30, 2023 1.600 1.680 1.580 1.630 14,671,822 +0.05(+3.16%)
Mar 29, 2023 1.500 1.600 1.450 1.580 19,773,200 +0.11(+7.48%)
Mar 28, 2023 1.570 1.630 1.460 1.470 17,676,920 -0.13(-8.13%)
Mar 27, 2023 1.700 1.750 1.560 1.600 26,943,922 -0.06(-3.61%)
Mar 24, 2023 1.720 1.825 1.630 1.660 24,289,356 -0.04(-2.35%)
Mar 23, 2023 1.610 1.950 1.595 1.700 36,631,784 +0.16(+10.39%)
Mar 22, 2023 1.730 1.780 1.530 1.540 25,002,860 -0.15(-8.88%)
Mar 21, 2023 1.510 1.695 1.500 1.690 22,578,892 +0.24(+16.55%)
Mar 20, 2023 1.550 1.650 1.450 1.450 24,384,660 -0.16(-9.94%)
Mar 17, 2023 1.640 1.690 1.550 1.610 20,736,874 -0.06(-3.59%)
Mar 16, 2023 1.650 1.700 1.540 1.670 27,671,506 +0.05(+3.09%)
Mar 15, 2023 1.440 1.660 1.330 1.620 44,142,896 +0.24(+17.39%)
Mar 14, 2023 1.440 1.520 1.350 1.380 20,224,608 +0.06(+4.55%)
Mar 13, 2023 1.230 1.370 1.150 1.320 24,574,684 +0.13(+10.92%)
Mar 10, 2023 1.350 1.370 1.102 1.190 41,987,828 -0.17(-12.18%)
Mar 09, 2023 1.540 1.575 1.350 1.355 18,198,136 -0.21(-13.14%)
Mar 08, 2023 1.450 1.570 1.410 1.560 19,810,200 +0.10(+7.22%)
Mar 07, 2023 1.480 1.540 1.440 1.455 17,923,492 -0.01(-1.02%)
Mar 06, 2023 1.600 1.670 1.460 1.470 26,120,936 -0.06(-3.92%)
Mar 03, 2023 1.420 1.540 1.380 1.530 22,613,512 +0.13(+9.29%)
Mar 02, 2023 1.310 1.420 1.290 1.400 14,864,798 +0.06(+4.48%)
Mar 01, 2023 1.440 1.440 1.290 1.340 30,318,596 -0.10(-6.94%)
Feb 28, 2023 1.455 1.520 1.430 1.440 15,328,704 +0.00(+0.00%)
Feb 27, 2023 1.650 1.680 1.410 1.440 32,630,342 -0.16(-10.00%)
Feb 24, 2023 1.650 1.740 1.550 1.600 31,763,818 -0.22(-12.09%)
Feb 23, 2023 1.900 1.960 1.730 1.820 24,611,390 -0.03(-1.62%)
Feb 22, 2023 1.860 1.890 1.730 1.850 22,322,664 +0.01(+0.54%)
Feb 21, 2023 1.950 2.050 1.830 1.840 18,639,826 -0.17(-8.46%)
Feb 17, 2023 2.100 2.175 1.940 2.010 27,600,300 -0.15(-6.94%)
Feb 16, 2023 2.320 2.378 2.150 2.160 22,244,844 -0.18(-7.69%)
Feb 15, 2023 2.190 2.360 2.150 2.340 24,190,836 +0.18(+8.33%)
Feb 14, 2023 2.000 2.280 1.930 2.160 26,344,372 +0.15(+7.46%)
Feb 13, 2023 1.960 2.030 1.870 2.010 17,086,024 +0.06(+3.08%)
Feb 10, 2023 1.940 2.040 1.880 1.950 16,862,812 -0.09(-4.41%)
Feb 09, 2023 2.370 2.440 2.040 2.040 22,519,296 -0.19(-8.52%)
Feb 08, 2023 2.370 2.440 2.220 2.230 16,500,212 -0.13(-5.51%)
Feb 07, 2023 2.400 2.435 2.270 2.360 16,902,578 -0.03(-1.26%)
Feb 06, 2023 2.490 2.549 2.300 2.390 22,787,188 -0.20(-7.72%)
Feb 03, 2023 2.580 2.940 2.510 2.590 27,596,096 -0.20(-7.17%)
Feb 02, 2023 2.680 3.050 2.570 2.790 63,793,620 +0.39(+16.25%)
Feb 01, 2023 2.190 2.450 2.120 2.400 38,451,424 +0.21(+9.59%)
Jan 31, 2023 2.060 2.216 1.980 2.190 29,726,248 +0.12(+5.80%)
Jan 30, 2023 1.980 2.140 1.920 2.070 34,828,756 +0.04(+1.97%)
Jan 27, 2023 1.770 2.090 1.730 2.030 37,157,468 +0.26(+14.69%)
Jan 26, 2023 1.710 1.870 1.690 1.770 33,655,964 +0.16(+9.94%)
Jan 25, 2023 1.590 1.660 1.510 1.610 17,017,322 -0.02(-1.23%)
Jan 24, 2023 1.740 1.860 1.610 1.630 24,689,220 -0.11(-6.32%)
Jan 23, 2023 1.610 1.770 1.610 1.740 25,202,132 +0.14(+8.75%)
Jan 20, 2023 1.530 1.600 1.490 1.600 12,184,128 +0.11(+7.38%)
Jan 19, 2023 1.540 1.600 1.450 1.490 19,912,752 -0.13(-8.02%)
Jan 18, 2023 1.800 1.885 1.610 1.620 26,581,486 -0.11(-6.36%)
Jan 17, 2023 1.720 1.790 1.565 1.730 26,212,204 +0.07(+4.22%)
Jan 13, 2023 1.580 1.788 1.500 1.660 48,515,304 +0.03(+1.84%)
Jan 12, 2023 1.450 1.650 1.360 1.630 36,633,144 +0.21(+14.79%)
Jan 11, 2023 1.270 1.440 1.260 1.420 27,387,382 +0.18(+14.52%)
Jan 10, 2023 1.240 1.280 1.160 1.240 20,784,500 +0.04(+3.33%)
Jan 09, 2023 1.190 1.310 1.160 1.200 25,015,652 +0.05(+4.35%)
Jan 06, 2023 1.110 1.170 1.030 1.150 10,844,530 +0.06(+5.50%)
Jan 05, 2023 1.150 1.160 1.090 1.090 10,609,134 -0.10(-8.40%)
Jan 04, 2023 1.100 1.230 1.090 1.190 15,238,294 +0.09(+8.18%)
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.