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

Opendoor Technologies Inc (NQ: OPEN )

2.120 -0.130 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2022 4.720 4.800 4.460 4.710 10,889,491 -0.07(-1.46%)
Jun 29, 2022 5.130 5.170 4.735 4.780 13,488,162 -0.35(-6.82%)
Jun 28, 2022 5.470 5.580 5.090 5.130 9,381,554 -0.30(-5.52%)
Jun 27, 2022 5.650 5.780 5.210 5.430 11,659,605 -0.23(-4.06%)
Jun 24, 2022 5.290 5.670 5.290 5.660 15,906,462 +0.28(+5.20%)
Jun 23, 2022 4.880 5.445 4.775 5.380 22,913,588 +0.56(+11.62%)
Jun 22, 2022 4.640 5.110 4.582 4.820 15,215,500 +0.06(+1.26%)
Jun 21, 2022 5.010 5.245 4.740 4.760 19,884,120 -0.07(-1.45%)
Jun 17, 2022 4.520 4.990 4.500 4.830 25,877,688 +0.51(+11.81%)
Jun 16, 2022 4.800 4.830 4.300 4.320 27,127,368 -0.81(-15.79%)
Jun 15, 2022 5.080 5.295 4.870 5.130 29,313,710 +0.09(+1.79%)
Jun 14, 2022 5.130 5.330 4.810 5.040 21,462,836 +0.02(+0.40%)
Jun 13, 2022 5.390 5.470 4.920 5.020 22,059,036 -0.68(-11.93%)
Jun 10, 2022 6.470 6.520 5.680 5.700 24,842,868 -0.99(-14.80%)
Jun 09, 2022 7.420 7.430 6.660 6.690 13,193,204 -0.66(-8.98%)
Jun 08, 2022 7.320 7.690 7.290 7.350 13,365,003 -0.04(-0.54%)
Jun 07, 2022 7.160 7.430 7.030 7.390 11,991,811 +0.21(+2.92%)
Jun 06, 2022 7.740 7.890 7.105 7.180 14,530,760 -0.34(-4.52%)
Jun 03, 2022 7.710 7.920 7.490 7.520 12,183,864 -0.49(-6.12%)
Jun 02, 2022 6.970 8.080 6.880 8.010 19,841,708 +1.04(+14.92%)
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.