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

Opendoor Technologies Inc (NQ: OPEN )

2.350 +0.140 (+6.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2023 2.100 2.170 1.800 1.900 25,973,728 -0.19(-9.09%)
Oct 30, 2023 2.120 2.170 2.000 2.090 17,117,724 +0.01(+0.48%)
Oct 27, 2023 2.150 2.200 2.070 2.080 10,715,254 -0.05(-2.35%)
Oct 26, 2023 2.060 2.165 2.030 2.130 15,670,329 +0.01(+0.47%)
Oct 25, 2023 2.150 2.170 2.050 2.120 13,335,106 -0.08(-3.64%)
Oct 24, 2023 2.200 2.280 2.170 2.200 16,139,803 +0.07(+3.29%)
Oct 23, 2023 2.100 2.210 2.040 2.130 14,533,057 -0.05(-2.29%)
Oct 20, 2023 2.190 2.260 2.130 2.180 12,506,087 -0.02(-0.91%)
Oct 19, 2023 2.320 2.390 2.190 2.200 17,499,716 -0.08(-3.51%)
Oct 18, 2023 2.470 2.470 2.250 2.280 12,081,548 -0.17(-6.94%)
Oct 17, 2023 2.390 2.480 2.352 2.450 15,471,754 +0.02(+0.82%)
Oct 16, 2023 2.440 2.470 2.330 2.430 10,965,005 +0.02(+0.83%)
Oct 13, 2023 2.540 2.540 2.355 2.410 14,265,808 -0.08(-3.21%)
Oct 12, 2023 2.690 2.730 2.480 2.490 13,566,252 -0.20(-7.43%)
Oct 11, 2023 2.750 2.840 2.620 2.690 10,978,368 +0.02(+0.75%)
Oct 10, 2023 2.470 2.800 2.470 2.670 16,885,610 +0.24(+9.88%)
Oct 09, 2023 2.460 2.490 2.320 2.430 13,381,279 -0.13(-5.08%)
Oct 06, 2023 2.580 2.690 2.515 2.560 11,303,912 -0.08(-3.03%)
Oct 05, 2023 2.610 2.680 2.540 2.640 10,294,680 -0.04(-1.49%)
Oct 04, 2023 2.470 2.700 2.400 2.680 11,276,751 +0.30(+12.61%)
Oct 03, 2023 2.580 2.595 2.360 2.380 14,145,506 -0.28(-10.53%)
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.