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

Opendoor Technologies Inc (NQ: OPEN )

2.140 +0.070 (+3.38%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 3.500 3.780 3.385 3.420 30,518,436 -0.13(-3.66%)
Jan 30, 2024 3.650 3.670 3.510 3.550 20,280,864 -0.17(-4.57%)
Jan 29, 2024 3.390 3.730 3.355 3.720 20,502,452 +0.37(+11.04%)
Jan 26, 2024 3.410 3.490 3.330 3.350 16,395,178 -0.03(-0.89%)
Jan 25, 2024 3.320 3.465 3.280 3.380 20,202,792 +0.16(+4.97%)
Jan 24, 2024 3.520 3.525 3.190 3.220 19,564,120 -0.14(-4.17%)
Jan 23, 2024 3.580 3.590 3.270 3.360 23,847,004 -0.14(-3.99%)
Jan 22, 2024 3.320 3.600 3.300 3.500 34,640,968 +0.35(+11.10%)
Jan 19, 2024 3.050 3.170 2.920 3.150 19,627,786 +0.14(+4.65%)
Jan 18, 2024 3.190 3.230 2.900 3.010 18,529,952 -0.11(-3.53%)
Jan 17, 2024 3.080 3.140 2.980 3.120 20,695,932 -0.10(-3.11%)
Jan 16, 2024 3.390 3.400 3.180 3.220 19,677,664 -0.29(-8.26%)
Jan 12, 2024 3.650 3.770 3.490 3.510 16,301,878 -0.05(-1.40%)
Jan 11, 2024 3.600 3.685 3.390 3.560 25,531,036 -0.12(-3.26%)
Jan 10, 2024 3.740 3.800 3.595 3.680 14,812,371 -0.02(-0.54%)
Jan 09, 2024 3.950 3.950 3.670 3.700 15,088,758 -0.25(-6.33%)
Jan 08, 2024 3.690 3.950 3.650 3.950 17,514,912 +0.33(+8.97%)
Jan 05, 2024 3.940 4.010 3.555 3.625 22,389,548 -0.39(-9.83%)
Jan 04, 2024 3.980 4.110 3.940 4.020 12,445,633 -0.01(-0.25%)
Jan 03, 2024 4.020 4.110 3.900 4.030 22,384,566 -0.25(-5.84%)
Jan 02, 2024 4.360 4.400 4.190 4.280 20,744,090 -0.20(-4.46%)
Dec 29, 2023 4.620 4.690 4.390 4.480 22,107,484 -0.19(-4.07%)
Dec 28, 2023 4.630 4.740 4.570 4.670 15,220,109 -0.05(-1.06%)
Dec 27, 2023 4.750 4.840 4.630 4.720 17,709,612 +0.04(+0.85%)
Dec 26, 2023 4.630 4.690 4.530 4.680 14,634,301 +0.10(+2.18%)
Dec 22, 2023 4.340 4.680 4.260 4.580 29,640,792 +0.38(+9.05%)
Dec 21, 2023 4.200 4.280 4.070 4.200 17,516,680 +0.18(+4.48%)
Dec 20, 2023 4.240 4.510 4.000 4.020 26,938,744 -0.32(-7.37%)
Dec 19, 2023 4.150 4.380 4.125 4.340 24,744,714 +0.27(+6.63%)
Dec 18, 2023 4.110 4.250 3.960 4.070 25,258,484 +0.01(+0.25%)
Dec 15, 2023 4.540 4.600 4.020 4.060 56,380,032 -0.50(-10.96%)
Dec 14, 2023 4.520 4.890 4.430 4.560 47,034,548 +0.45(+10.95%)
Dec 13, 2023 3.490 4.170 3.470 4.110 39,992,860 +0.67(+19.48%)
Dec 12, 2023 3.570 3.610 3.240 3.440 18,690,476 -0.15(-4.18%)
Dec 11, 2023 3.600 3.630 3.421 3.590 16,074,689 -0.07(-1.91%)
Dec 08, 2023 3.500 3.685 3.430 3.660 14,014,729 +0.11(+3.10%)
Dec 07, 2023 3.470 3.570 3.350 3.550 14,117,890 +0.10(+2.90%)
Dec 06, 2023 3.440 3.680 3.380 3.450 19,013,274 +0.07(+2.07%)
Dec 05, 2023 3.350 3.560 3.200 3.380 20,919,800 -0.03(-0.88%)
Dec 04, 2023 3.330 3.550 3.300 3.410 19,980,856 +0.09(+2.71%)
Dec 01, 2023 2.970 3.350 2.850 3.320 25,463,772 +0.31(+10.30%)
Nov 30, 2023 3.060 3.100 2.870 3.010 19,836,898 +0.01(+0.33%)
Nov 29, 2023 3.000 3.230 2.980 3.000 25,237,048 +0.11(+3.81%)
Nov 28, 2023 2.710 2.930 2.635 2.890 19,591,144 +0.14(+5.09%)
Nov 27, 2023 2.650 2.790 2.591 2.750 15,349,676 +0.14(+5.36%)
Nov 24, 2023 2.480 2.630 2.455 2.610 9,297,379 +0.16(+6.53%)
Nov 22, 2023 2.380 2.510 2.360 2.450 12,405,080 +0.11(+4.70%)
Nov 21, 2023 2.430 2.439 2.320 2.340 12,987,083 -0.16(-6.40%)
Nov 20, 2023 2.500 2.615 2.450 2.500 15,053,769 +0.05(+2.04%)
Nov 17, 2023 2.440 2.520 2.360 2.450 16,287,835 +0.07(+2.94%)
Nov 16, 2023 2.370 2.410 2.270 2.380 16,526,852 -0.09(-3.64%)
Nov 15, 2023 2.370 2.580 2.335 2.470 23,605,672 +0.18(+7.86%)
Nov 14, 2023 2.250 2.370 2.220 2.290 26,950,524 +0.26(+12.81%)
Nov 13, 2023 2.070 2.070 1.955 2.030 11,939,584 -0.05(-2.40%)
Nov 10, 2023 2.020 2.100 1.980 2.080 12,579,748 +0.06(+2.97%)
Nov 09, 2023 2.170 2.240 1.985 2.020 19,010,262 -0.15(-6.91%)
Nov 08, 2023 2.080 2.190 2.030 2.170 21,760,292 +0.10(+4.83%)
Nov 07, 2023 1.970 2.150 1.950 2.070 17,846,396 +0.07(+3.50%)
Nov 06, 2023 2.170 2.210 1.890 2.000 40,880,752 -0.09(-4.31%)
Nov 03, 2023 2.290 2.630 2.060 2.090 41,498,160 -0.11(-5.00%)
Nov 02, 2023 2.050 2.310 2.050 2.200 33,537,308 +0.31(+16.40%)
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.