Indicators

Opendoor Technologies Inc (NQ: OPEN )

2.210 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	47,034,516	+0.45(+10.95%)
Dec 13, 2023	3.490	4.170	3.470	4.110	39,992,548	+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%)

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.