Indicators

Opendoor Technologies Inc (NQ: OPEN )

2.230 +0.200 (+9.85%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1.455	1.520	1.430	1.440	15,328,704	+0.00(+0.00%)
Feb 27, 2023	1.650	1.680	1.410	1.440	32,630,342	-0.16(-10.00%)
Feb 24, 2023	1.650	1.740	1.550	1.600	31,763,818	-0.22(-12.09%)
Feb 23, 2023	1.900	1.960	1.730	1.820	24,611,390	-0.03(-1.62%)
Feb 22, 2023	1.860	1.890	1.730	1.850	22,322,664	+0.01(+0.54%)
Feb 21, 2023	1.950	2.050	1.830	1.840	18,639,826	-0.17(-8.46%)
Feb 17, 2023	2.100	2.175	1.940	2.010	27,600,300	-0.15(-6.94%)
Feb 16, 2023	2.320	2.378	2.150	2.160	22,244,844	-0.18(-7.69%)
Feb 15, 2023	2.190	2.360	2.150	2.340	24,190,836	+0.18(+8.33%)
Feb 14, 2023	2.000	2.280	1.930	2.160	26,344,372	+0.15(+7.46%)
Feb 13, 2023	1.960	2.030	1.870	2.010	17,086,024	+0.06(+3.08%)
Feb 10, 2023	1.940	2.040	1.880	1.950	16,862,812	-0.09(-4.41%)
Feb 09, 2023	2.370	2.440	2.040	2.040	22,519,296	-0.19(-8.52%)
Feb 08, 2023	2.370	2.440	2.220	2.230	16,500,212	-0.13(-5.51%)
Feb 07, 2023	2.400	2.435	2.270	2.360	16,902,578	-0.03(-1.26%)
Feb 06, 2023	2.490	2.549	2.300	2.390	22,787,188	-0.20(-7.72%)
Feb 03, 2023	2.580	2.940	2.510	2.590	27,596,096	-0.20(-7.17%)
Feb 02, 2023	2.680	3.050	2.570	2.790	63,793,620	+0.39(+16.25%)

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.