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

Opendoor Technologies Inc (NQ: OPEN )

2.275 +0.065 (+2.94%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Nov 30, 2023 3.060 3.100 2.870 3.010 19,836,898 +0.01(+0.33%)
Nov 29, 2023 3.000 3.230 2.980 3.000 25,237,048 +0.11(+3.81%)
Nov 28, 2023 2.710 2.930 2.635 2.890 19,591,144 +0.14(+5.09%)
Nov 27, 2023 2.650 2.790 2.591 2.750 15,349,676 +0.14(+5.36%)
Nov 24, 2023 2.480 2.630 2.455 2.610 9,297,379 +0.16(+6.53%)
Nov 22, 2023 2.380 2.510 2.360 2.450 12,405,080 +0.11(+4.70%)
Nov 21, 2023 2.430 2.439 2.320 2.340 12,987,083 -0.16(-6.40%)
Nov 20, 2023 2.500 2.615 2.450 2.500 15,053,769 +0.05(+2.04%)
Nov 17, 2023 2.440 2.520 2.360 2.450 16,287,835 +0.07(+2.94%)
Nov 16, 2023 2.370 2.410 2.270 2.380 16,526,852 -0.09(-3.64%)
Nov 15, 2023 2.370 2.580 2.335 2.470 23,605,672 +0.18(+7.86%)
Nov 14, 2023 2.250 2.370 2.220 2.290 26,950,524 +0.26(+12.81%)
Nov 13, 2023 2.070 2.070 1.955 2.030 11,939,584 -0.05(-2.40%)
Nov 10, 2023 2.020 2.100 1.980 2.080 12,579,748 +0.06(+2.97%)
Nov 09, 2023 2.170 2.240 1.985 2.020 19,010,262 -0.15(-6.91%)
Nov 08, 2023 2.080 2.190 2.030 2.170 21,760,292 +0.10(+4.83%)
Nov 07, 2023 1.970 2.150 1.950 2.070 17,846,396 +0.07(+3.50%)
Nov 06, 2023 2.170 2.210 1.890 2.000 40,880,752 -0.09(-4.31%)
Nov 03, 2023 2.290 2.630 2.060 2.090 41,498,160 -0.11(-5.00%)
Nov 02, 2023 2.050 2.310 2.050 2.200 33,537,308 +0.31(+16.40%)
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.