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 (%)
Oct 31, 2023 2.100 2.170 1.800 1.900 25,973,728 -0.19(-9.09%)
Oct 30, 2023 2.120 2.170 2.000 2.090 17,117,724 +0.01(+0.48%)
Oct 27, 2023 2.150 2.200 2.070 2.080 10,715,254 -0.05(-2.35%)
Oct 26, 2023 2.060 2.165 2.030 2.130 15,670,329 +0.01(+0.47%)
Oct 25, 2023 2.150 2.170 2.050 2.120 13,335,106 -0.08(-3.64%)
Oct 24, 2023 2.200 2.280 2.170 2.200 16,139,803 +0.07(+3.29%)
Oct 23, 2023 2.100 2.210 2.040 2.130 14,533,057 -0.05(-2.29%)
Oct 20, 2023 2.190 2.260 2.130 2.180 12,506,087 -0.02(-0.91%)
Oct 19, 2023 2.320 2.390 2.190 2.200 17,499,716 -0.08(-3.51%)
Oct 18, 2023 2.470 2.470 2.250 2.280 12,081,548 -0.17(-6.94%)
Oct 17, 2023 2.390 2.480 2.352 2.450 15,471,754 +0.02(+0.82%)
Oct 16, 2023 2.440 2.470 2.330 2.430 10,965,005 +0.02(+0.83%)
Oct 13, 2023 2.540 2.540 2.355 2.410 14,265,808 -0.08(-3.21%)
Oct 12, 2023 2.690 2.730 2.480 2.490 13,566,252 -0.20(-7.43%)
Oct 11, 2023 2.750 2.840 2.620 2.690 10,978,368 +0.02(+0.75%)
Oct 10, 2023 2.470 2.800 2.470 2.670 16,885,610 +0.24(+9.88%)
Oct 09, 2023 2.460 2.490 2.320 2.430 13,381,279 -0.13(-5.08%)
Oct 06, 2023 2.580 2.690 2.515 2.560 11,303,912 -0.08(-3.03%)
Oct 05, 2023 2.610 2.680 2.540 2.640 10,294,680 -0.04(-1.49%)
Oct 04, 2023 2.470 2.700 2.400 2.680 11,276,751 +0.30(+12.61%)
Oct 03, 2023 2.580 2.595 2.360 2.380 14,145,506 -0.28(-10.53%)
Oct 02, 2023 2.610 2.750 2.580 2.660 12,535,338 +0.02(+0.76%)
Sep 29, 2023 2.740 2.905 2.625 2.640 13,326,117 +0.03(+1.15%)
Sep 28, 2023 2.520 2.680 2.465 2.610 12,757,719 +0.06(+2.35%)
Sep 27, 2023 2.390 2.655 2.390 2.550 17,251,140 +0.19(+8.05%)
Sep 26, 2023 2.500 2.530 2.320 2.360 15,104,156 -0.07(-2.88%)
Sep 25, 2023 2.450 2.480 2.415 2.430 18,633,160 -0.14(-5.45%)
Sep 22, 2023 2.640 2.660 2.460 2.570 18,995,522 +0.02(+0.78%)
Sep 21, 2023 2.820 2.830 2.395 2.550 35,476,324 -0.41(-13.85%)
Sep 20, 2023 3.190 3.360 2.940 2.960 19,090,156 -0.23(-7.21%)
Sep 19, 2023 3.150 3.230 3.050 3.190 11,717,399 +0.00(+0.00%)
Sep 18, 2023 3.170 3.280 3.130 3.190 10,776,150 -0.03(-0.93%)
Sep 15, 2023 3.440 3.450 3.130 3.220 32,888,400 -0.20(-5.85%)
Sep 14, 2023 3.540 3.620 3.420 3.420 14,570,458 -0.08(-2.29%)
Sep 13, 2023 3.650 3.695 3.480 3.500 14,307,906 -0.19(-5.15%)
Sep 12, 2023 3.630 3.780 3.560 3.690 11,358,505 +0.00(+0.00%)
Sep 11, 2023 3.840 3.860 3.680 3.690 9,848,958 -0.09(-2.38%)
Sep 08, 2023 3.820 3.820 3.660 3.780 9,892,837 -0.02(-0.53%)
Sep 07, 2023 3.600 3.850 3.510 3.800 12,512,115 +0.06(+1.60%)
Sep 06, 2023 3.780 3.890 3.650 3.740 13,439,259 -0.04(-1.19%)
Sep 05, 2023 3.800 4.060 3.720 3.785 15,866,856 -0.10(-2.70%)
Sep 01, 2023 4.020 4.180 3.870 3.890 17,827,994 -0.01(-0.26%)
Aug 31, 2023 4.000 4.170 3.840 3.900 19,319,292 -0.04(-1.02%)
Aug 30, 2023 3.800 4.020 3.675 3.940 18,698,486 +0.19(+5.07%)
Aug 29, 2023 3.460 3.840 3.450 3.750 16,011,684 +0.25(+7.14%)
Aug 28, 2023 3.450 3.565 3.400 3.500 11,070,841 +0.12(+3.55%)
Aug 25, 2023 3.230 3.480 3.210 3.380 16,672,834 +0.16(+4.97%)
Aug 24, 2023 3.430 3.480 3.165 3.220 14,877,254 -0.18(-5.29%)
Aug 23, 2023 3.180 3.520 3.155 3.400 14,903,176 +0.20(+6.25%)
Aug 22, 2023 3.310 3.440 3.150 3.200 11,373,848 -0.05(-1.54%)
Aug 21, 2023 3.180 3.300 3.080 3.250 14,521,729 +0.09(+2.85%)
Aug 18, 2023 3.090 3.270 3.060 3.160 22,688,054 -0.10(-3.07%)
Aug 17, 2023 3.300 3.370 3.180 3.260 18,965,112 -0.05(-1.51%)
Aug 16, 2023 3.330 3.450 3.270 3.310 15,374,410 -0.05(-1.49%)
Aug 15, 2023 3.460 3.500 3.330 3.360 16,211,039 -0.13(-3.72%)
Aug 14, 2023 3.370 3.500 3.260 3.490 13,796,266 +0.06(+1.75%)
Aug 11, 2023 3.350 3.460 3.250 3.430 15,444,564 -0.04(-1.15%)
Aug 10, 2023 3.530 3.760 3.360 3.470 18,324,788 +0.05(+1.46%)
Aug 09, 2023 3.580 3.620 3.300 3.420 16,066,466 -0.13(-3.66%)
Aug 08, 2023 3.350 3.635 3.240 3.550 24,455,468 +0.11(+3.20%)
Aug 07, 2023 3.580 3.590 3.210 3.440 28,009,936 -0.10(-2.82%)
Aug 04, 2023 4.200 4.210 3.500 3.540 47,547,304 -1.26(-26.33%)
Aug 03, 2023 4.740 4.880 4.510 4.805 18,210,244 +0.02(+0.52%)
Aug 02, 2023 5.020 5.115 4.700 4.780 21,587,152 -0.49(-9.30%)
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.