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

Opendoor Technologies Inc (NQ: OPEN )

2.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2022 4.720 4.800 4.460 4.710 10,889,491 -0.07(-1.46%)
Jun 29, 2022 5.130 5.170 4.735 4.780 13,488,162 -0.35(-6.82%)
Jun 28, 2022 5.470 5.580 5.090 5.130 9,381,554 -0.30(-5.52%)
Jun 27, 2022 5.650 5.780 5.210 5.430 11,659,605 -0.23(-4.06%)
Jun 24, 2022 5.290 5.670 5.290 5.660 15,906,462 +0.28(+5.20%)
Jun 23, 2022 4.880 5.445 4.775 5.380 22,913,588 +0.56(+11.62%)
Jun 22, 2022 4.640 5.110 4.582 4.820 15,215,500 +0.06(+1.26%)
Jun 21, 2022 5.010 5.245 4.740 4.760 19,884,120 -0.07(-1.45%)
Jun 17, 2022 4.520 4.990 4.500 4.830 25,877,688 +0.51(+11.81%)
Jun 16, 2022 4.800 4.830 4.300 4.320 27,127,368 -0.81(-15.79%)
Jun 15, 2022 5.080 5.295 4.870 5.130 29,313,710 +0.09(+1.79%)
Jun 14, 2022 5.130 5.330 4.810 5.040 21,462,836 +0.02(+0.40%)
Jun 13, 2022 5.390 5.470 4.920 5.020 22,059,036 -0.68(-11.93%)
Jun 10, 2022 6.470 6.520 5.680 5.700 24,842,868 -0.99(-14.80%)
Jun 09, 2022 7.420 7.430 6.660 6.690 13,193,204 -0.66(-8.98%)
Jun 08, 2022 7.320 7.690 7.290 7.350 13,365,003 -0.04(-0.54%)
Jun 07, 2022 7.160 7.430 7.030 7.390 11,991,811 +0.21(+2.92%)
Jun 06, 2022 7.740 7.890 7.105 7.180 14,530,760 -0.34(-4.52%)
Jun 03, 2022 7.710 7.920 7.490 7.520 12,183,864 -0.49(-6.12%)
Jun 02, 2022 6.970 8.080 6.880 8.010 19,841,708 +1.04(+14.92%)
Jun 01, 2022 7.230 7.720 6.910 6.970 14,287,995 -0.26(-3.60%)
May 31, 2022 7.490 7.585 7.030 7.230 35,673,380 -0.26(-3.47%)
May 27, 2022 6.700 7.605 6.660 7.490 22,947,308 +0.97(+14.88%)
May 26, 2022 6.380 6.695 6.300 6.520 16,320,663 +0.10(+1.56%)
May 25, 2022 6.080 6.495 6.050 6.420 15,192,345 +0.26(+4.22%)
May 24, 2022 6.590 6.630 6.050 6.160 15,322,470 -0.61(-9.01%)
May 23, 2022 6.860 6.910 6.520 6.770 9,730,173 -0.08(-1.17%)
May 20, 2022 7.020 7.120 6.450 6.850 14,830,760 -0.05(-0.72%)
May 19, 2022 6.640 7.200 6.620 6.900 15,342,144 +0.05(+0.73%)
May 18, 2022 7.330 7.360 6.770 6.850 17,063,672 -0.67(-8.91%)
May 17, 2022 7.290 7.612 6.990 7.520 17,657,316 +0.36(+5.03%)
May 16, 2022 7.230 7.605 6.950 7.160 17,731,684 -0.11(-1.51%)
May 13, 2022 6.390 7.415 6.390 7.270 28,805,072 +1.01(+16.13%)
May 12, 2022 5.390 6.260 5.150 6.260 39,068,548 +0.88(+16.36%)
May 11, 2022 5.800 6.040 5.232 5.380 18,455,902 -0.48(-8.19%)
May 10, 2022 6.210 6.370 5.215 5.860 36,607,084 -0.14(-2.33%)
May 09, 2022 6.550 6.880 5.970 6.000 24,557,400 -0.71(-10.58%)
May 06, 2022 7.960 7.960 6.250 6.710 46,037,228 -0.44(-6.15%)
May 05, 2022 7.910 7.960 7.025 7.150 24,989,112 -0.87(-10.85%)
May 04, 2022 7.740 8.205 7.365 8.020 24,289,088 +0.30(+3.89%)
May 03, 2022 7.430 7.900 7.170 7.720 17,874,168 +0.20(+2.66%)
May 02, 2022 6.900 7.535 6.580 7.520 15,988,005 +0.53(+7.58%)
Apr 29, 2022 7.060 7.510 6.960 6.990 12,132,864 -0.19(-2.65%)
Apr 28, 2022 6.840 7.270 6.520 7.180 12,220,631 +0.44(+6.53%)
Apr 27, 2022 7.040 7.410 6.710 6.740 11,618,662 -0.29(-4.13%)
Apr 26, 2022 7.270 7.430 6.800 7.030 13,160,295 -0.43(-5.76%)
Apr 25, 2022 6.990 7.530 6.860 7.460 15,821,934 +0.37(+5.22%)
Apr 22, 2022 7.530 7.580 7.000 7.090 14,439,491 -0.41(-5.47%)
Apr 21, 2022 8.370 8.370 7.320 7.500 14,758,613 -0.67(-8.20%)
Apr 20, 2022 8.660 8.730 8.035 8.170 9,713,400 -0.41(-4.78%)
Apr 19, 2022 8.260 8.630 8.030 8.580 8,845,031 +0.34(+4.13%)
Apr 18, 2022 8.720 8.720 7.960 8.240 12,555,189 -0.59(-6.68%)
Apr 14, 2022 8.710 9.010 8.590 8.830 16,317,377 +0.07(+0.80%)
Apr 13, 2022 8.070 8.820 8.060 8.760 15,770,373 +0.73(+9.09%)
Apr 12, 2022 7.800 8.475 7.740 8.030 17,913,764 +0.24(+3.08%)
Apr 11, 2022 7.160 7.925 7.020 7.790 20,064,424 +0.51(+7.01%)
Apr 08, 2022 7.310 7.670 7.060 7.280 13,609,708 -0.11(-1.49%)
Apr 07, 2022 7.600 7.600 7.100 7.390 13,114,857 -0.19(-2.51%)
Apr 06, 2022 8.100 8.100 7.300 7.580 18,338,604 -0.77(-9.22%)
Apr 05, 2022 8.970 9.000 8.285 8.350 10,610,679 -0.71(-7.84%)
Apr 04, 2022 8.520 9.205 8.510 9.060 12,577,018 +0.58(+6.84%)
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.