Indicators

Opendoor Technologies Inc (NQ: OPEN )

2.210 +0.180 (+8.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.740	2.905	2.625	2.640	13,326,117	+0.03(+1.15%)
Sep 28, 2023	2.520	2.680	2.465	2.610	12,757,719	+0.06(+2.35%)
Sep 27, 2023	2.390	2.655	2.390	2.550	17,251,140	+0.19(+8.05%)
Sep 26, 2023	2.500	2.530	2.320	2.360	15,104,156	-0.07(-2.88%)
Sep 25, 2023	2.450	2.480	2.415	2.430	18,633,160	-0.14(-5.45%)
Sep 22, 2023	2.640	2.660	2.460	2.570	18,995,522	+0.02(+0.78%)
Sep 21, 2023	2.820	2.830	2.395	2.550	35,476,324	-0.41(-13.85%)
Sep 20, 2023	3.190	3.360	2.940	2.960	19,090,156	-0.23(-7.21%)
Sep 19, 2023	3.150	3.230	3.050	3.190	11,717,399	+0.00(+0.00%)
Sep 18, 2023	3.170	3.280	3.130	3.190	10,776,150	-0.03(-0.93%)
Sep 15, 2023	3.440	3.450	3.130	3.220	32,888,400	-0.20(-5.85%)
Sep 14, 2023	3.540	3.620	3.420	3.420	14,570,458	-0.08(-2.29%)
Sep 13, 2023	3.650	3.695	3.480	3.500	14,307,906	-0.19(-5.15%)
Sep 12, 2023	3.630	3.780	3.560	3.690	11,358,505	+0.00(+0.00%)
Sep 11, 2023	3.840	3.860	3.680	3.690	9,848,958	-0.09(-2.38%)
Sep 08, 2023	3.820	3.820	3.660	3.780	9,892,837	-0.02(-0.53%)
Sep 07, 2023	3.600	3.850	3.510	3.800	12,512,115	+0.06(+1.60%)
Sep 06, 2023	3.780	3.890	3.650	3.740	13,439,259	-0.04(-1.19%)
Sep 05, 2023	3.800	4.060	3.720	3.785	15,866,856	-0.09(-2.45%)

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.