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

Opendoor Technologies Inc (NQ: OPEN )

2.300 +0.180 (+8.49%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 (%)
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%)
Jan 03, 2022 14.85 15.24 14.40 15.07 9,232,681 +0.46(+3.15%)
Dec 31, 2021 14.56 14.90 14.42 14.61 4,557,985 -0.11(-0.75%)
Dec 30, 2021 14.00 15.09 14.00 14.72 6,748,575 +0.61(+4.32%)
Dec 29, 2021 14.50 14.50 13.61 14.11 6,279,588 -0.43(-2.96%)
Dec 28, 2021 14.56 15.19 14.37 14.54 5,984,064 -0.15(-1.02%)
Dec 27, 2021 14.67 14.93 14.36 14.69 4,654,390 -0.20(-1.34%)
Dec 23, 2021 14.85 14.99 14.21 14.89 5,132,973 +0.10(+0.68%)
Dec 22, 2021 14.69 14.99 14.52 14.79 5,378,062 -0.01(-0.07%)
Dec 21, 2021 14.27 14.89 14.05 14.80 8,355,144 +0.76(+5.41%)
Dec 20, 2021 13.70 14.56 13.47 14.04 9,003,039 -0.26(-1.82%)
Dec 17, 2021 13.18 14.43 12.65 14.30 18,051,938 +1.00(+7.52%)
Dec 16, 2021 14.05 14.35 13.25 13.30 13,390,830 -0.60(-4.32%)
Dec 15, 2021 13.88 14.05 13.12 13.90 11,988,963 -0.05(-0.36%)
Dec 14, 2021 14.21 14.47 13.80 13.95 12,920,446 -0.67(-4.58%)
Dec 13, 2021 15.21 15.30 14.43 14.62 11,126,892 -0.36(-2.40%)
Dec 10, 2021 15.18 15.64 14.71 14.98 8,786,186 -0.11(-0.73%)
Dec 09, 2021 15.49 15.82 14.96 15.09 11,492,598 -0.60(-3.82%)
Dec 08, 2021 15.39 15.76 15.04 15.69 10,734,902 +0.31(+2.02%)
Dec 07, 2021 15.42 15.91 15.20 15.38 9,748,193 +0.44(+2.95%)
Dec 06, 2021 13.98 15.16 13.80 14.94 16,628,363 +0.92(+6.56%)
Dec 03, 2021 14.69 14.95 13.65 14.02 16,195,190 -0.58(-3.97%)
Dec 02, 2021 14.63 14.95 14.17 14.60 16,177,703 +0.13(+0.90%)
Dec 01, 2021 16.00 16.14 14.43 14.47 13,045,272 -1.37(-8.65%)
Nov 30, 2021 16.00 16.46 15.31 15.84 13,146,639 -0.30(-1.86%)
Nov 29, 2021 16.61 16.68 15.87 16.14 9,312,754 -0.23(-1.41%)
Nov 26, 2021 16.18 16.70 16.03 16.37 6,185,207 -0.64(-3.76%)
Nov 24, 2021 16.88 17.47 16.70 17.01 12,029,578 +0.30(+1.80%)
Nov 23, 2021 18.20 18.32 16.28 16.71 25,419,884 -1.64(-8.94%)
Nov 22, 2021 19.86 20.04 18.33 18.35 13,826,516 -1.38(-6.99%)
Nov 19, 2021 20.63 20.70 19.61 19.73 10,654,210 -0.91(-4.41%)
Nov 18, 2021 20.87 21.05 20.57 20.64 11,127,186 -0.36(-1.71%)
Nov 17, 2021 21.17 22.22 20.88 21.00 10,644,034 -0.52(-2.42%)
Nov 16, 2021 21.98 22.29 20.94 21.52 18,386,148 -1.04(-4.61%)
Nov 15, 2021 23.06 23.85 22.53 22.56 13,417,661 -0.58(-2.51%)
Nov 12, 2021 22.50 23.76 22.26 23.14 15,314,663 +0.58(+2.57%)
Nov 11, 2021 23.55 24.40 22.08 22.56 45,437,564 +3.10(+15.93%)
Nov 10, 2021 20.89 19.07 19.46 29,306,964 -1.54(-7.33%)
Nov 09, 2021 22.32 22.32 20.60 21.00 15,891,874 -0.97(-4.42%)
Nov 08, 2021 22.50 22.65 21.77 21.97 17,100,360 -0.35(-1.57%)
Nov 05, 2021 23.79 24.16 21.68 22.32 16,930,408 -1.62(-6.77%)
Nov 04, 2021 21.46 24.78 21.31 23.94 30,459,878 +3.08(+14.77%)
Nov 03, 2021 21.60 22.31 19.73 20.86 34,091,216 -0.26(-1.23%)
Nov 02, 2021 24.93 24.95 20.57 21.12 28,775,128 -3.63(-14.67%)
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.