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

Opendoor Technologies Inc - Common Stock (NQ: OPEN )

1.550 +0.050 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.530 1.580 1.460 1.550 40,292,820 +0.05(+3.33%)
Feb 13, 2025 1.470 1.520 1.430 1.500 36,857,356 +0.03(+2.04%)
Feb 12, 2025 1.310 1.500 1.310 1.470 50,449,040 +0.09(+6.52%)
Feb 11, 2025 1.350 1.490 1.350 1.380 61,583,300 +0.01(+0.73%)
Feb 10, 2025 1.350 1.390 1.340 1.370 24,172,914 +0.03(+2.24%)
Feb 07, 2025 1.380 1.410 1.310 1.340 33,168,680 -0.05(-3.60%)
Feb 06, 2025 1.400 1.430 1.360 1.390 28,901,052 +0.01(+0.72%)
Feb 05, 2025 1.330 1.410 1.330 1.380 35,629,108 +0.06(+4.55%)
Feb 04, 2025 1.320 1.360 1.300 1.320 22,378,930 +0.00(+0.00%)
Feb 03, 2025 1.320 1.350 1.280 1.320 41,533,712 -0.06(-4.35%)
Jan 31, 2025 1.420 1.460 1.350 1.380 29,007,648 -0.05(-3.50%)
Jan 30, 2025 1.490 1.530 1.410 1.430 20,491,344 -0.03(-2.05%)
Jan 29, 2025 1.480 1.520 1.420 1.460 34,541,240 -0.04(-2.67%)
Jan 28, 2025 1.380 1.550 1.350 1.500 54,149,508 +0.12(+8.70%)
Jan 27, 2025 1.370 1.450 1.350 1.380 44,397,756 -0.02(-1.43%)
Jan 24, 2025 1.440 1.460 1.380 1.400 26,165,770 -0.03(-2.10%)
Jan 23, 2025 1.390 1.440 1.350 1.430 31,299,852 +0.03(+2.14%)
Jan 22, 2025 1.400 1.430 1.350 1.400 28,653,446 +0.00(+0.00%)
Jan 21, 2025 1.470 1.480 1.380 1.400 41,252,340 -0.04(-2.78%)
Jan 17, 2025 1.610 1.620 1.420 1.440 41,416,408 -0.10(-6.49%)
Jan 16, 2025 1.510 1.590 1.460 1.540 50,836,112 +0.03(+1.99%)
Jan 15, 2025 1.460 1.600 1.430 1.510 53,551,004 +0.14(+10.22%)
Jan 14, 2025 1.420 1.435 1.360 1.370 42,761,004 -0.01(-0.72%)
Jan 13, 2025 1.420 1.430 1.330 1.380 69,128,808 -0.09(-6.12%)
Jan 10, 2025 1.490 1.495 1.420 1.470 51,925,336 -0.06(-3.92%)
Jan 08, 2025 1.570 1.580 1.520 1.530 42,062,088 -0.08(-4.97%)
Jan 07, 2025 1.720 1.730 1.590 1.610 40,300,936 -0.11(-6.40%)
Jan 06, 2025 1.720 1.830 1.700 1.720 48,337,816 +0.07(+4.24%)
Jan 03, 2025 1.590 1.680 1.570 1.650 37,417,572 +0.06(+3.77%)
Jan 02, 2025 1.625 1.660 1.570 1.590 37,256,020 -0.01(-0.63%)
Dec 31, 2024 1.600 0 -0.01(-0.62%)
Dec 30, 2024 1.630 1.650 1.590 1.610 36,185,968 -0.06(-3.59%)
Dec 27, 2024 1.720 1.720 1.630 1.670 29,938,576 -0.04(-2.34%)
Dec 26, 2024 1.630 1.720 1.600 1.710 26,764,382 +0.05(+3.01%)
Dec 24, 2024 1.670 1.700 1.620 1.660 17,781,964 -0.01(-0.60%)
Dec 23, 2024 1.680 1.690 1.630 1.670 22,161,604 -0.02(-1.18%)
Dec 20, 2024 1.630 1.750 1.610 1.690 36,769,264 +0.01(+0.70%)
Dec 19, 2024 1.760 1.800 1.660 1.678 32,040,212 -0.05(-2.99%)
Dec 18, 2024 1.910 1.976 1.710 1.730 45,054,892 -0.18(-9.42%)
Dec 17, 2024 1.890 1.945 1.860 1.910 17,444,172 -0.01(-0.52%)
Dec 16, 2024 1.910 1.960 1.840 1.920 31,193,760 +0.00(+0.00%)
Dec 13, 2024 1.970 1.970 1.885 1.920 26,196,580 -0.04(-2.04%)
Dec 12, 2024 2.070 2.120 1.940 1.960 36,063,472 -0.13(-6.22%)
Dec 11, 2024 2.150 2.175 2.080 2.090 28,529,024 +0.02(+0.97%)
Dec 10, 2024 2.140 2.140 2.020 2.070 35,081,776 -0.11(-5.05%)
Dec 09, 2024 2.260 2.350 2.180 2.180 39,240,472 -0.02(-0.91%)
Dec 06, 2024 2.210 2.390 2.150 2.200 63,389,760 +0.05(+2.33%)
Dec 05, 2024 2.190 2.340 2.100 2.150 46,644,564 -0.04(-1.83%)
Dec 04, 2024 2.150 2.230 2.090 2.190 43,623,024 +0.03(+1.39%)
Dec 03, 2024 2.070 2.190 2.050 2.160 32,491,466 +0.03(+1.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.