Indicators

Opendoor Technologies Inc (NQ: OPEN )

2.000 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	4.950	5.130	4.870	5.110	20,685,312	+0.27(+5.58%)
Jul 28, 2023	4.430	4.890	4.380	4.840	24,978,852	+0.59(+13.88%)
Jul 27, 2023	4.630	4.755	4.210	4.250	31,454,172	-0.18(-4.06%)
Jul 26, 2023	4.290	4.480	4.260	4.430	12,464,178	+0.08(+1.84%)
Jul 25, 2023	4.420	4.610	4.295	4.350	16,555,617	-0.04(-0.91%)
Jul 24, 2023	4.140	4.420	4.030	4.390	17,726,908	+0.26(+6.42%)
Jul 21, 2023	4.080	4.195	3.945	4.125	11,558,446	+0.09(+2.36%)
Jul 20, 2023	4.110	4.190	3.870	4.030	17,731,036	-0.18(-4.28%)
Jul 19, 2023	4.420	4.520	4.140	4.210	22,542,728	-0.18(-4.10%)
Jul 18, 2023	4.360	4.655	4.335	4.390	18,766,640	+0.07(+1.74%)
Jul 17, 2023	4.490	4.500	4.270	4.315	16,667,199	-0.12(-2.82%)
Jul 14, 2023	4.850	4.910	4.340	4.440	29,162,248	-0.39(-8.07%)
Jul 13, 2023	4.850	5.140	4.685	4.830	33,767,228	-0.06(-1.23%)
Jul 12, 2023	4.730	4.959	4.460	4.890	36,693,728	+0.44(+9.89%)
Jul 11, 2023	4.165	4.470	4.060	4.450	25,528,150	+0.37(+9.07%)
Jul 10, 2023	3.840	4.140	3.719	4.080	20,151,864	+0.24(+6.25%)
Jul 07, 2023	3.880	4.019	3.812	3.840	20,574,474	-0.01(-0.26%)
Jul 06, 2023	3.900	3.900	3.700	3.850	21,978,168	-0.22(-5.41%)
Jul 05, 2023	4.280	4.290	3.950	4.070	27,391,588	-0.21(-4.91%)

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.