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 -0.005 (-0.23%)
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 (%)
Feb 28, 2023 1.455 1.520 1.430 1.440 15,328,704 +0.00(+0.00%)
Feb 27, 2023 1.650 1.680 1.410 1.440 32,630,342 -0.16(-10.00%)
Feb 24, 2023 1.650 1.740 1.550 1.600 31,763,818 -0.22(-12.09%)
Feb 23, 2023 1.900 1.960 1.730 1.820 24,612,140 -0.03(-1.62%)
Feb 22, 2023 1.860 1.890 1.730 1.850 22,322,664 +0.01(+0.54%)
Feb 21, 2023 1.950 2.050 1.830 1.840 18,639,826 -0.17(-8.46%)
Feb 17, 2023 2.100 2.175 1.940 2.010 27,600,300 -0.15(-6.94%)
Feb 16, 2023 2.320 2.378 2.150 2.160 22,244,844 -0.18(-7.69%)
Feb 15, 2023 2.190 2.360 2.150 2.340 24,190,836 +0.18(+8.33%)
Feb 14, 2023 2.000 2.280 1.930 2.160 26,344,372 +0.15(+7.46%)
Feb 13, 2023 1.960 2.030 1.870 2.010 17,086,024 +0.06(+3.08%)
Feb 10, 2023 1.940 2.040 1.880 1.950 16,862,812 -0.09(-4.41%)
Feb 09, 2023 2.370 2.440 2.040 2.040 22,519,296 -0.19(-8.52%)
Feb 08, 2023 2.370 2.440 2.220 2.230 16,500,212 -0.13(-5.51%)
Feb 07, 2023 2.400 2.435 2.270 2.360 16,902,578 -0.03(-1.26%)
Feb 06, 2023 2.490 2.549 2.300 2.390 22,787,188 -0.20(-7.72%)
Feb 03, 2023 2.580 2.940 2.510 2.590 27,596,096 -0.20(-7.17%)
Feb 02, 2023 2.680 3.050 2.570 2.790 63,793,620 +0.39(+16.25%)
Feb 01, 2023 2.190 2.450 2.120 2.400 38,451,424 +0.21(+9.59%)
Jan 31, 2023 2.060 2.216 1.980 2.190 29,726,248 +0.12(+5.80%)
Jan 30, 2023 1.980 2.140 1.920 2.070 34,828,756 +0.04(+1.97%)
Jan 27, 2023 1.770 2.090 1.730 2.030 37,157,468 +0.26(+14.69%)
Jan 26, 2023 1.710 1.870 1.690 1.770 33,655,964 +0.16(+9.94%)
Jan 25, 2023 1.590 1.660 1.510 1.610 17,017,322 -0.02(-1.23%)
Jan 24, 2023 1.740 1.860 1.610 1.630 24,689,220 -0.11(-6.32%)
Jan 23, 2023 1.610 1.770 1.610 1.740 25,202,132 +0.14(+8.75%)
Jan 20, 2023 1.530 1.600 1.490 1.600 12,184,128 +0.11(+7.38%)
Jan 19, 2023 1.540 1.600 1.450 1.490 19,910,728 -0.13(-8.02%)
Jan 18, 2023 1.800 1.885 1.610 1.620 26,581,486 -0.11(-6.36%)
Jan 17, 2023 1.720 1.790 1.565 1.730 26,212,204 +0.07(+4.22%)
Jan 13, 2023 1.580 1.788 1.500 1.660 48,515,304 +0.03(+1.84%)
Jan 12, 2023 1.450 1.650 1.360 1.630 36,633,144 +0.21(+14.79%)
Jan 11, 2023 1.270 1.440 1.260 1.420 27,387,382 +0.18(+14.52%)
Jan 10, 2023 1.240 1.280 1.160 1.240 20,781,900 +0.04(+3.33%)
Jan 09, 2023 1.190 1.310 1.160 1.200 25,015,652 +0.05(+4.35%)
Jan 06, 2023 1.110 1.170 1.030 1.150 10,844,530 +0.06(+5.50%)
Jan 05, 2023 1.150 1.160 1.090 1.090 10,609,134 -0.10(-8.40%)
Jan 04, 2023 1.100 1.230 1.090 1.190 15,238,294 +0.09(+8.18%)
Jan 03, 2023 1.180 1.250 1.070 1.100 19,137,536 -0.06(-5.17%)
Dec 30, 2022 1.120 1.180 1.080 1.160 21,507,430 +0.03(+2.65%)
Dec 29, 2022 1.060 1.170 1.030 1.130 29,770,552 +0.08(+7.62%)
Dec 28, 2022 0.9800 1.060 0.9689 1.050 18,003,476 +0.08(+8.24%)
Dec 27, 2022 1.010 1.010 0.9170 0.9701 26,758,260 -0.05(-4.89%)
Dec 23, 2022 1.040 1.050 1.000 1.020 14,354,890 -0.01(-0.97%)
Dec 22, 2022 1.050 1.170 1.010 1.030 54,589,572 -0.11(-9.64%)
Dec 21, 2022 1.290 1.350 1.130 1.140 58,248,560 -0.12(-9.53%)
Dec 20, 2022 1.320 1.400 1.230 1.260 42,420,888 -0.07(-5.26%)
Dec 19, 2022 1.260 1.370 1.190 1.330 24,331,442 +0.07(+5.56%)
Dec 16, 2022 1.370 1.370 1.230 1.260 59,513,040 -0.14(-10.00%)
Dec 15, 2022 1.470 1.520 1.360 1.400 15,898,467 -0.12(-7.89%)
Dec 14, 2022 1.470 1.610 1.430 1.520 18,621,204 -0.01(-0.65%)
Dec 13, 2022 1.640 1.750 1.430 1.530 49,995,900 +0.08(+5.52%)
Dec 12, 2022 1.310 1.475 1.280 1.450 19,912,524 +0.15(+11.54%)
Dec 09, 2022 1.300 1.355 1.250 1.300 16,190,366 -0.02(-1.52%)
Dec 08, 2022 1.310 1.450 1.280 1.320 12,782,832 +0.03(+2.33%)
Dec 07, 2022 1.390 1.420 1.260 1.290 26,146,280 -0.12(-8.51%)
Dec 06, 2022 1.600 1.600 1.400 1.410 13,770,718 -0.13(-8.44%)
Dec 05, 2022 1.720 1.730 1.530 1.540 16,386,410 -0.17(-9.94%)
Dec 02, 2022 1.780 1.830 1.710 1.710 18,068,138 -0.15(-8.06%)
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.