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

Opendoor Technologies Inc (NQ: OPEN )

2.410 -0.020 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 1.120 1.180 1.080 1.160 21,507,430 +0.03(+2.65%)
Dec 29, 2022 1.060 1.170 1.030 1.130 29,770,552 +0.08(+7.62%)
Dec 28, 2022 0.9800 1.060 0.9689 1.050 18,003,476 +0.08(+8.24%)
Dec 27, 2022 1.010 1.010 0.9170 0.9701 26,758,260 -0.05(-4.89%)
Dec 23, 2022 1.040 1.050 1.000 1.020 14,354,890 -0.01(-0.97%)
Dec 22, 2022 1.050 1.170 1.010 1.030 54,589,572 -0.11(-9.64%)
Dec 21, 2022 1.290 1.350 1.130 1.140 58,248,560 -0.12(-9.53%)
Dec 20, 2022 1.320 1.400 1.230 1.260 42,420,888 -0.07(-5.26%)
Dec 19, 2022 1.260 1.370 1.190 1.330 24,331,442 +0.07(+5.56%)
Dec 16, 2022 1.370 1.370 1.230 1.260 59,513,040 -0.14(-10.00%)
Dec 15, 2022 1.470 1.520 1.360 1.400 15,898,467 -0.12(-7.89%)
Dec 14, 2022 1.470 1.610 1.430 1.520 18,621,204 -0.01(-0.65%)
Dec 13, 2022 1.640 1.750 1.430 1.530 49,995,900 +0.08(+5.52%)
Dec 12, 2022 1.310 1.475 1.280 1.450 19,912,524 +0.15(+11.54%)
Dec 09, 2022 1.300 1.355 1.250 1.300 16,190,366 -0.02(-1.52%)
Dec 08, 2022 1.310 1.450 1.280 1.320 12,782,872 +0.03(+2.33%)
Dec 07, 2022 1.390 1.420 1.260 1.290 26,146,280 -0.12(-8.51%)
Dec 06, 2022 1.600 1.600 1.400 1.410 13,770,718 -0.13(-8.44%)
Dec 05, 2022 1.720 1.730 1.530 1.540 16,386,360 -0.17(-9.94%)
Dec 02, 2022 1.780 1.830 1.710 1.710 18,068,138 -0.15(-8.06%)
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.