Indicators

Opendoor Technologies Inc (NQ: OPEN )

2.210 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.060	2.216	1.980	2.190	29,726,248	+0.12(+5.80%)
Jan 30, 2023	1.980	2.140	1.920	2.070	34,828,756	+0.04(+1.97%)
Jan 27, 2023	1.770	2.090	1.730	2.030	37,157,468	+0.26(+14.69%)
Jan 26, 2023	1.710	1.870	1.690	1.770	33,655,964	+0.16(+9.94%)
Jan 25, 2023	1.590	1.660	1.510	1.610	17,017,322	-0.02(-1.23%)
Jan 24, 2023	1.740	1.860	1.610	1.630	24,689,220	-0.11(-6.32%)
Jan 23, 2023	1.610	1.770	1.610	1.740	25,202,132	+0.14(+8.75%)
Jan 20, 2023	1.530	1.600	1.490	1.600	12,184,128	+0.11(+7.38%)
Jan 19, 2023	1.540	1.600	1.450	1.490	19,910,728	-0.13(-8.02%)
Jan 18, 2023	1.800	1.885	1.610	1.620	26,581,486	-0.11(-6.36%)
Jan 17, 2023	1.720	1.790	1.565	1.730	26,212,204	+0.07(+4.22%)
Jan 13, 2023	1.580	1.788	1.500	1.660	48,515,304	+0.03(+1.84%)
Jan 12, 2023	1.450	1.650	1.360	1.630	36,633,144	+0.21(+14.79%)
Jan 11, 2023	1.270	1.440	1.260	1.420	27,387,382	+0.18(+14.52%)
Jan 10, 2023	1.240	1.280	1.160	1.240	20,781,900	+0.04(+3.33%)
Jan 09, 2023	1.190	1.310	1.160	1.200	25,015,652	+0.05(+4.35%)
Jan 06, 2023	1.110	1.170	1.030	1.150	10,844,530	+0.06(+5.50%)
Jan 05, 2023	1.150	1.160	1.090	1.090	10,609,134	-0.10(-8.40%)
Jan 04, 2023	1.100	1.230	1.090	1.190	15,238,294	+0.09(+8.18%)

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.