Skip to main content

Opendoor Technologies Inc (NQ: OPEN )

3.030 +0.080 (+2.71%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.430 2.670 2.430 2.640 31,939,108 +0.18(+7.32%)
May 30, 2023 2.400 2.495 2.290 2.460 29,661,336 +0.10(+4.24%)
May 26, 2023 2.300 2.440 2.290 2.360 13,354,985 +0.04(+1.72%)
May 25, 2023 2.690 2.690 2.260 2.320 22,958,492 -0.20(-7.94%)
May 24, 2023 2.370 2.580 2.340 2.520 17,752,880 +0.10(+4.13%)
May 23, 2023 2.500 2.779 2.410 2.420 25,292,752 -0.12(-4.72%)
May 22, 2023 2.420 2.620 2.375 2.540 23,665,946 +0.13(+5.39%)
May 19, 2023 2.430 2.525 2.340 2.410 20,914,460 -0.01(-0.41%)
May 18, 2023 2.470 2.490 2.332 2.420 22,721,240 +0.06(+2.54%)
May 17, 2023 2.070 2.400 2.045 2.360 27,254,064 +0.33(+16.26%)
May 16, 2023 2.080 2.115 1.980 2.030 16,929,620 -0.05(-2.40%)
May 15, 2023 1.960 2.100 1.850 2.080 20,186,944 +0.13(+6.67%)
May 12, 2023 2.160 2.190 1.920 1.950 18,054,436 -0.15(-7.14%)
May 11, 2023 2.090 2.310 2.090 2.100 25,183,724 +0.00(+0.00%)
May 10, 2023 2.310 2.660 2.060 2.100 57,368,772 -0.05(-2.33%)
May 09, 2023 2.030 2.270 1.950 2.150 28,889,304 +0.10(+4.88%)
May 08, 2023 1.830 2.155 1.810 2.050 45,505,644 +0.26(+14.53%)
May 05, 2023 1.480 1.800 1.470 1.790 38,851,684 +0.44(+32.59%)
May 04, 2023 1.350 1.370 1.260 1.350 13,239,538 +0.01(+0.75%)
May 03, 2023 1.380 1.430 1.310 1.340 11,075,640 -0.02(-1.47%)
May 02, 2023 1.460 1.460 1.310 1.360 15,469,134 -0.10(-6.85%)
May 01, 2023 1.380 1.490 1.360 1.460 23,641,030 +0.08(+5.80%)
Apr 28, 2023 1.290 1.420 1.260 1.380 18,647,400 +0.09(+6.98%)
Apr 27, 2023 1.310 1.330 1.260 1.290 13,329,069 +0.03(+2.38%)
Apr 26, 2023 1.360 1.360 1.250 1.260 19,712,640 -0.07(-5.26%)
Apr 25, 2023 1.390 1.400 1.300 1.330 17,367,604 -0.08(-5.67%)
Apr 24, 2023 1.510 1.530 1.370 1.410 20,985,524 -0.13(-8.44%)
Apr 21, 2023 1.500 1.590 1.430 1.540 15,825,374 +0.05(+3.36%)
Apr 20, 2023 1.520 1.660 1.480 1.490 17,453,668 -0.07(-4.49%)
Apr 19, 2023 1.630 1.670 1.540 1.560 19,703,820 -0.13(-7.69%)
Apr 18, 2023 1.760 1.760 1.640 1.690 15,405,962 -0.06(-3.43%)
Apr 17, 2023 1.680 1.750 1.640 1.750 17,465,904 +0.05(+2.94%)
Apr 14, 2023 1.840 1.850 1.670 1.700 22,109,598 -0.13(-7.10%)
Apr 13, 2023 1.860 1.960 1.820 1.830 18,515,592 +0.05(+2.81%)
Apr 12, 2023 1.920 1.960 1.780 1.780 22,220,156 -0.04(-2.20%)
Apr 11, 2023 1.670 1.850 1.661 1.820 18,783,662 +0.14(+8.33%)
Apr 10, 2023 1.660 1.690 1.590 1.680 20,173,866 +0.00(+0.00%)
Apr 06, 2023 1.620 1.720 1.600 1.680 10,739,477 +0.04(+2.44%)
Apr 05, 2023 1.730 1.760 1.580 1.640 17,257,826 -0.13(-7.34%)
Apr 04, 2023 1.870 1.880 1.720 1.770 16,021,112 -0.07(-3.80%)
Apr 03, 2023 1.730 1.870 1.730 1.840 20,948,536 +0.08(+4.55%)
Mar 31, 2023 1.670 1.840 1.630 1.760 22,883,842 +0.13(+7.98%)
Mar 30, 2023 1.600 1.680 1.580 1.630 14,671,822 +0.05(+3.16%)
Mar 29, 2023 1.500 1.600 1.450 1.580 19,773,200 +0.11(+7.48%)
Mar 28, 2023 1.570 1.630 1.460 1.470 17,676,920 -0.13(-8.13%)
Mar 27, 2023 1.700 1.750 1.560 1.600 26,943,922 -0.06(-3.61%)
Mar 24, 2023 1.720 1.825 1.630 1.660 24,289,356 -0.04(-2.35%)
Mar 23, 2023 1.610 1.950 1.595 1.700 36,631,784 +0.16(+10.39%)
Mar 22, 2023 1.730 1.780 1.530 1.540 25,002,860 -0.15(-8.88%)
Mar 21, 2023 1.510 1.695 1.500 1.690 22,578,892 +0.24(+16.55%)
Mar 20, 2023 1.550 1.650 1.450 1.450 24,384,660 -0.16(-9.94%)
Mar 17, 2023 1.640 1.690 1.550 1.610 20,736,874 -0.06(-3.59%)
Mar 16, 2023 1.650 1.700 1.540 1.670 27,671,506 +0.05(+3.09%)
Mar 15, 2023 1.440 1.660 1.330 1.620 44,142,896 +0.24(+17.39%)
Mar 14, 2023 1.440 1.520 1.350 1.380 20,224,608 +0.06(+4.55%)
Mar 13, 2023 1.230 1.370 1.150 1.320 24,574,684 +0.13(+10.92%)
Mar 10, 2023 1.350 1.370 1.102 1.190 41,987,828 -0.17(-12.18%)
Mar 09, 2023 1.540 1.575 1.350 1.355 18,198,136 -0.21(-13.14%)
Mar 08, 2023 1.450 1.570 1.410 1.560 19,810,200 +0.10(+7.22%)
Mar 07, 2023 1.480 1.540 1.440 1.455 17,923,492 -0.01(-1.02%)
Mar 06, 2023 1.600 1.670 1.460 1.470 26,120,936 -0.06(-3.92%)
Mar 03, 2023 1.420 1.540 1.380 1.530 22,613,512 +0.13(+9.29%)
Mar 02, 2023 1.310 1.420 1.290 1.400 14,864,798 +0.06(+4.48%)
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.