Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	4.580	4.640	4.330	4.330	11,449,785	-0.13(-2.91%)
Aug 30, 2022	4.530	4.609	4.360	4.460	28,131,520	-0.03(-0.67%)
Aug 29, 2022	4.500	4.735	4.480	4.490	9,164,205	-0.12(-2.60%)
Aug 26, 2022	4.820	4.820	4.560	4.610	12,604,271	-0.20(-4.16%)
Aug 25, 2022	4.680	4.950	4.595	4.810	9,982,021	+0.19(+4.11%)
Aug 24, 2022	4.660	4.810	4.600	4.620	10,464,314	-0.03(-0.65%)
Aug 23, 2022	4.740	4.930	4.580	4.650	12,177,776	-0.10(-2.11%)
Aug 22, 2022	4.650	4.780	4.610	4.750	16,427,054	+0.00(+0.00%)
Aug 19, 2022	4.850	4.910	4.650	4.750	23,283,436	-0.31(-6.13%)
Aug 18, 2022	5.100	5.150	4.900	5.060	17,133,712	-0.03(-0.49%)
Aug 17, 2022	5.510	5.530	5.080	5.085	17,825,136	-0.59(-10.48%)
Aug 16, 2022	5.950	5.970	5.500	5.680	16,421,291	-0.33(-5.49%)
Aug 15, 2022	6.280	6.360	5.950	6.010	26,782,472	-0.29(-4.60%)
Aug 12, 2022	6.080	6.385	5.900	6.300	15,326,637	+0.31(+5.18%)
Aug 11, 2022	6.140	6.170	5.840	5.990	25,903,512	+0.05(+0.84%)
Aug 10, 2022	5.740	6.140	5.740	5.940	16,809,984	+0.51(+9.39%)
Aug 09, 2022	5.680	5.730	5.300	5.430	24,411,038	-0.46(-7.81%)
Aug 08, 2022	5.800	6.277	5.660	5.890	25,072,924	+0.17(+2.97%)
Aug 05, 2022	4.750	5.870	4.710	5.720	55,672,400	+1.02(+21.70%)
Aug 04, 2022	5.080	5.090	4.620	4.700	42,273,736	-0.51(-9.79%)
Aug 03, 2022	4.880	5.220	4.745	5.210	18,423,728	+0.36(+7.42%)
Aug 02, 2022	4.710	4.930	4.620	4.850	22,604,226	+0.06(+1.25%)

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.

Opendoor Technologies Inc (NQ: OPEN )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Opendoor Technologies Inc (NQ: OPEN )

Historical Prices

Sections

Services

Newport Daily Express