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

Opendoor Technologies Inc (NQ: OPEN )

2.155 -0.035 (-1.60%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 16, 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 29, 2023 4.620 4.690 4.390 4.480 22,107,484 -0.19(-4.07%)
Dec 28, 2023 4.630 4.740 4.570 4.670 15,220,109 -0.05(-1.06%)
Dec 27, 2023 4.750 4.840 4.630 4.720 17,709,612 +0.04(+0.85%)
Dec 26, 2023 4.630 4.690 4.530 4.680 14,634,301 +0.10(+2.18%)
Dec 22, 2023 4.340 4.680 4.260 4.580 29,640,792 +0.38(+9.05%)
Dec 21, 2023 4.200 4.280 4.070 4.200 17,516,680 +0.18(+4.48%)
Dec 20, 2023 4.240 4.510 4.000 4.020 26,938,744 -0.32(-7.37%)
Dec 19, 2023 4.150 4.380 4.125 4.340 24,744,714 +0.27(+6.63%)
Dec 18, 2023 4.110 4.250 3.960 4.070 25,258,484 +0.01(+0.25%)
Dec 15, 2023 4.540 4.600 4.020 4.060 56,380,032 -0.50(-10.96%)
Dec 14, 2023 4.520 4.890 4.430 4.560 47,034,516 +0.45(+10.95%)
Dec 13, 2023 3.490 4.170 3.470 4.110 39,992,548 +0.67(+19.48%)
Dec 12, 2023 3.570 3.610 3.240 3.440 18,690,476 -0.15(-4.18%)
Dec 11, 2023 3.600 3.630 3.421 3.590 16,074,689 -0.07(-1.91%)
Dec 08, 2023 3.500 3.685 3.430 3.660 14,014,729 +0.11(+3.10%)
Dec 07, 2023 3.470 3.570 3.350 3.550 14,117,890 +0.10(+2.90%)
Dec 06, 2023 3.440 3.680 3.380 3.450 19,013,274 +0.07(+2.07%)
Dec 05, 2023 3.350 3.560 3.200 3.380 20,919,800 -0.03(-0.88%)
Dec 04, 2023 3.330 3.550 3.300 3.410 19,980,856 +0.09(+2.71%)
Dec 01, 2023 2.970 3.350 2.850 3.320 25,463,772 +0.31(+10.30%)
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%)
Nov 01, 2023 1.920 1.924 1.820 1.890 18,965,104 -0.01(-0.53%)
Oct 31, 2023 2.100 2.170 1.800 1.900 25,973,728 -0.19(-9.09%)
Oct 30, 2023 2.120 2.170 2.000 2.090 17,117,724 +0.01(+0.48%)
Oct 27, 2023 2.150 2.200 2.070 2.080 10,715,254 -0.05(-2.35%)
Oct 26, 2023 2.060 2.165 2.030 2.130 15,670,329 +0.01(+0.47%)
Oct 25, 2023 2.150 2.170 2.050 2.120 13,335,106 -0.08(-3.64%)
Oct 24, 2023 2.200 2.280 2.170 2.200 16,139,803 +0.07(+3.29%)
Oct 23, 2023 2.100 2.210 2.040 2.130 14,533,057 -0.05(-2.29%)
Oct 20, 2023 2.190 2.260 2.130 2.180 12,506,087 -0.02(-0.91%)
Oct 19, 2023 2.320 2.390 2.190 2.200 17,499,716 -0.08(-3.51%)
Oct 18, 2023 2.470 2.470 2.250 2.280 12,081,548 -0.17(-6.94%)
Oct 17, 2023 2.390 2.480 2.352 2.450 15,471,754 +0.02(+0.82%)
Oct 16, 2023 2.440 2.470 2.330 2.430 10,965,005 +0.02(+0.83%)
Oct 13, 2023 2.540 2.540 2.355 2.410 14,265,808 -0.08(-3.21%)
Oct 12, 2023 2.690 2.730 2.480 2.490 13,566,252 -0.20(-7.43%)
Oct 11, 2023 2.750 2.840 2.620 2.690 10,978,368 +0.02(+0.75%)
Oct 10, 2023 2.470 2.800 2.470 2.670 16,885,610 +0.24(+9.88%)
Oct 09, 2023 2.460 2.490 2.320 2.430 13,381,279 -0.13(-5.08%)
Oct 06, 2023 2.580 2.690 2.515 2.560 11,303,912 -0.08(-3.03%)
Oct 05, 2023 2.610 2.680 2.540 2.640 10,294,680 -0.04(-1.49%)
Oct 04, 2023 2.470 2.700 2.400 2.680 11,276,751 +0.30(+12.61%)
Oct 03, 2023 2.580 2.595 2.360 2.380 14,145,506 -0.28(-10.53%)
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.