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

Opendoor Technologies Inc - Common Stock (NQ:OPEN)

9.020 -0.470 (-4.95%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 16, 2025 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 (%)
Sep 15, 2025 9.760 10.50 9.300 9.495 328,226,048 +0.46(+5.03%)
Sep 12, 2025 9.790 10.38 8.760 9.040 472,211,296 -1.48(-14.07%)
Sep 11, 2025 7.610 10.70 7.420 10.52 1,047,896,256 +4.66(+79.52%)
Sep 10, 2025 6.380 6.430 5.570 5.860 349,557,504 -0.25(-4.09%)
Sep 09, 2025 6.030 6.400 5.900 6.110 239,102,400 +0.07(+1.16%)
Sep 08, 2025 7.000 7.320 5.980 6.040 484,975,712 -0.61(-9.17%)
Sep 05, 2025 6.410 6.850 5.900 6.650 570,718,144 +0.69(+11.58%)
Sep 04, 2025 5.130 6.070 5.050 5.960 465,181,472 +0.83(+16.18%)
Sep 03, 2025 5.220 5.400 4.920 5.130 300,483,776 +0.04(+0.79%)
Sep 02, 2025 4.220 5.190 4.110 5.090 411,364,192 +0.64(+14.38%)
Aug 29, 2025 4.520 4.930 4.210 4.450 320,288,320 +0.18(+4.22%)
Aug 28, 2025 4.270 4.500 4.080 4.270 225,579,440 +0.25(+6.22%)
Aug 27, 2025 4.905 4.970 3.960 4.020 299,263,712 -0.68(-14.47%)
Aug 26, 2025 4.550 5.280 4.370 4.700 485,582,176 +0.16(+3.52%)
Aug 25, 2025 4.950 5.870 4.530 4.540 762,900,864 -0.47(-9.38%)
Aug 22, 2025 3.580 5.080 3.440 5.010 657,093,056 +1.41(+39.17%)
Aug 21, 2025 3.210 3.710 3.130 3.600 204,245,632 +0.38(+11.80%)
Aug 20, 2025 3.390 3.630 3.060 3.220 244,310,800 -0.40(-11.05%)
Aug 19, 2025 4.025 4.100 3.520 3.620 338,292,832 -0.16(-4.23%)
Aug 18, 2025 3.290 3.950 3.290 3.780 413,345,536 +0.61(+19.24%)
Aug 15, 2025 3.410 3.530 3.100 3.170 419,368,320 +0.13(+4.28%)
Aug 14, 2025 2.290 3.060 2.260 3.040 321,401,440 +0.62(+25.62%)
Aug 13, 2025 2.485 2.600 2.350 2.420 101,435,728 -0.05(-2.02%)
Aug 12, 2025 2.390 2.670 2.220 2.470 212,161,264 +0.16(+6.93%)
Aug 11, 2025 1.930 2.360 1.920 2.310 146,326,944 +0.36(+18.46%)
Aug 08, 2025 1.810 2.020 1.770 1.950 90,136,528 +0.10(+5.41%)
Aug 07, 2025 1.920 1.930 1.700 1.850 140,438,448 -0.05(-2.63%)
Aug 06, 2025 1.890 2.240 1.850 1.900 210,065,040 -0.62(-24.60%)
Aug 05, 2025 2.440 2.580 2.310 2.520 230,285,904 +0.06(+2.44%)
Aug 04, 2025 2.280 2.570 2.140 2.460 273,853,472 +0.36(+17.14%)
Aug 01, 2025 1.960 2.200 1.870 2.100 192,080,096 +0.26(+14.13%)
Jul 31, 2025 2.100 2.100 1.820 1.840 111,519,608 -0.23(-11.11%)
Jul 30, 2025 2.040 2.250 2.000 2.070 126,327,568 +0.02(+0.98%)
Jul 29, 2025 2.250 2.290 1.880 2.050 236,670,144 -0.29(-12.39%)
Jul 28, 2025 2.640 2.750 2.280 2.340 223,580,656 -0.20(-7.87%)
Jul 25, 2025 2.550 2.570 2.260 2.540 233,885,136 +0.12(+4.96%)
Jul 24, 2025 2.460 2.910 2.360 2.420 460,938,176 +0.13(+5.68%)
Jul 23, 2025 2.540 2.590 2.050 2.290 525,727,328 -0.59(-20.49%)
Jul 22, 2025 3.890 3.990 2.670 2.880 1,076,105,984 -0.33(-10.28%)
Jul 21, 2025 2.780 4.970 2.615 3.210 1,886,135,808 +0.96(+42.67%)
Jul 18, 2025 1.850 2.310 1.760 2.250 589,707,712 +0.60(+36.36%)
Jul 17, 2025 1.910 2.020 1.540 1.650 548,123,584 +0.16(+10.74%)
Jul 16, 2025 1.195 1.490 1.130 1.490 294,280,704 +0.45(+43.27%)
Jul 15, 2025 1.030 1.110 0.9500 1.040 141,725,856 +0.14(+15.45%)
Jul 14, 2025 0.7802 0.9195 0.7700 0.9008 154,111,568 +0.12(+15.64%)
Jul 11, 2025 0.8999 0.9000 0.7250 0.7790 182,157,248 -0.10(-11.76%)
Jul 10, 2025 0.7456 0.8850 0.7407 0.8828 111,091,720 +0.15(+19.73%)
Jul 09, 2025 0.7804 0.7980 0.7106 0.7373 67,316,848 +0.01(+0.75%)
Jul 08, 2025 0.6483 0.7660 0.6445 0.7318 123,217,184 +0.11(+16.98%)
Jul 07, 2025 0.6067 0.6320 0.5700 0.6256 140,201,568 +0.02(+2.56%)
Jul 03, 2025 0.5700 0.6230 0.5665 0.6100 51,348,064 +0.04(+7.74%)
Jul 02, 2025 0.5650 0.5785 0.5420 0.5662 61,140,672 +0.00(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.