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

Opendoor Technologies Inc (NQ: OPEN )

2.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2023 2.430 2.670 2.430 2.640 31,939,108 +0.18(+7.32%)
May 30, 2023 2.400 2.495 2.290 2.460 29,661,336 +0.10(+4.24%)
May 26, 2023 2.300 2.440 2.290 2.360 13,354,985 +0.04(+1.72%)
May 25, 2023 2.690 2.690 2.260 2.320 22,958,492 -0.20(-7.94%)
May 24, 2023 2.370 2.580 2.340 2.520 17,752,880 +0.10(+4.13%)
May 23, 2023 2.500 2.779 2.410 2.420 25,292,752 -0.12(-4.72%)
May 22, 2023 2.420 2.620 2.375 2.540 23,665,946 +0.13(+5.39%)
May 19, 2023 2.430 2.525 2.340 2.410 20,914,460 -0.01(-0.41%)
May 18, 2023 2.470 2.490 2.332 2.420 22,721,240 +0.06(+2.54%)
May 17, 2023 2.070 2.400 2.045 2.360 27,254,064 +0.33(+16.26%)
May 16, 2023 2.080 2.115 1.980 2.030 16,929,620 -0.05(-2.40%)
May 15, 2023 1.960 2.100 1.850 2.080 20,186,944 +0.13(+6.67%)
May 12, 2023 2.160 2.190 1.920 1.950 18,054,436 -0.15(-7.14%)
May 11, 2023 2.090 2.310 2.090 2.100 25,183,724 +0.00(+0.00%)
May 10, 2023 2.310 2.660 2.060 2.100 57,368,772 -0.05(-2.33%)
May 09, 2023 2.030 2.270 1.950 2.150 28,889,304 +0.10(+4.88%)
May 08, 2023 1.830 2.155 1.810 2.050 45,505,644 +0.26(+14.53%)
May 05, 2023 1.480 1.800 1.470 1.790 38,851,684 +0.44(+32.59%)
May 04, 2023 1.350 1.370 1.260 1.350 13,239,538 +0.01(+0.75%)
May 03, 2023 1.380 1.430 1.310 1.340 11,075,640 -0.02(-1.47%)
May 02, 2023 1.460 1.460 1.310 1.360 15,469,134 -0.10(-6.85%)
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.