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 (%)
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%)
Mar 01, 2022 8.380 8.470 7.980 8.230 20,799,508 -0.12(-1.44%)
Feb 28, 2022 8.480 8.920 8.205 8.350 31,337,658 -0.09(-1.07%)
Feb 25, 2022 9.700 8.600 7.770 8.440 55,994,524 -2.54(-23.13%)
Feb 24, 2022 8.700 11.01 8.470 10.98 33,412,000 +1.76(+19.09%)
Feb 23, 2022 10.31 10.34 9.190 9.220 17,453,516 -0.85(-8.44%)
Feb 22, 2022 10.55 11.05 10.00 10.07 13,504,965 -0.64(-5.98%)
Feb 18, 2022 10.71 0 +0.10(+0.94%)
Feb 17, 2022 11.04 11.30 10.44 10.61 9,029,219 -0.63(-5.60%)
Feb 16, 2022 11.14 11.29 10.76 11.24 9,467,834 -0.05(-0.44%)
Feb 15, 2022 10.42 11.39 10.41 11.29 13,294,703 +1.15(+11.34%)
Feb 14, 2022 10.23 10.49 10.00 10.14 9,843,360 -0.09(-0.88%)
Feb 11, 2022 10.49 10.95 10.05 10.23 10,069,849 -0.06(-0.58%)
Feb 10, 2022 10.08 11.21 10.02 10.29 16,609,098 -0.21(-2.00%)
Feb 09, 2022 9.940 10.52 9.900 10.50 13,777,404 +0.70(+7.14%)
Feb 08, 2022 9.550 10.06 9.350 9.800 22,406,940 +0.13(+1.34%)
Feb 07, 2022 9.900 10.36 9.635 9.670 8,348,793 -0.14(-1.43%)
Feb 04, 2022 9.570 9.920 9.229 9.810 12,951,405 +0.25(+2.62%)
Feb 03, 2022 9.890 9.525 9.560 11,604,321 -0.79(-7.63%)
Feb 02, 2022 10.80 10.81 10.11 10.35 12,413,842 -0.36(-3.36%)
Feb 01, 2022 10.17 10.88 10.06 10.71 16,881,316 +0.78(+7.85%)
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%)
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.