Indicators

Opendoor Technologies Inc (NQ: OPEN )

2.435 +0.005 (+0.21%)

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	8.480	8.920	8.205	8.350	31,337,658	-0.09(-1.07%)
Feb 25, 2022	9.700	8.600	7.770	8.440	55,994,524	-2.54(-23.13%)
Feb 24, 2022	8.700	11.01	8.470	10.98	33,412,000	+1.76(+19.09%)
Feb 23, 2022	10.31	10.34	9.190	9.220	17,453,516	-0.85(-8.44%)
Feb 22, 2022	10.55	11.05	10.00	10.07	13,504,965	-0.64(-5.98%)
Feb 18, 2022				10.71	0	+0.10(+0.94%)
Feb 17, 2022	11.04	11.30	10.44	10.61	9,029,219	-0.63(-5.60%)
Feb 16, 2022	11.14	11.29	10.76	11.24	9,467,834	-0.05(-0.44%)
Feb 15, 2022	10.42	11.39	10.41	11.29	13,294,703	+1.15(+11.34%)
Feb 14, 2022	10.23	10.49	10.00	10.14	9,843,360	-0.09(-0.88%)
Feb 11, 2022	10.49	10.95	10.05	10.23	10,069,849	-0.06(-0.58%)
Feb 10, 2022	10.08	11.21	10.02	10.29	16,609,098	-0.21(-2.00%)
Feb 09, 2022	9.940	10.52	9.900	10.50	13,777,404	+0.70(+7.14%)
Feb 08, 2022	9.550	10.06	9.350	9.800	22,406,940	+0.13(+1.34%)
Feb 07, 2022	9.900	10.36	9.635	9.670	8,348,793	-0.14(-1.43%)
Feb 04, 2022	9.570	9.920	9.229	9.810	12,951,405	+0.25(+2.62%)
Feb 03, 2022	9.890		9.525	9.560	11,604,321	-0.79(-7.63%)
Feb 02, 2022	10.80	10.81	10.11	10.35	12,413,842	-0.36(-3.36%)

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.