Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	2.100	2.210	2.070	2.140	11,752,170	+0.07(+3.38%)
Apr 25, 2024	2.060	2.160	2.030	2.070	17,314,864	-0.08(-3.72%)
Apr 24, 2024	2.230	2.270	2.120	2.150	10,298,623	-0.08(-3.59%)
Apr 23, 2024	2.180	2.360	2.170	2.230	12,542,129	+0.06(+2.76%)
Apr 22, 2024	2.190	2.210	2.100	2.170	8,615,805	+0.00(+0.00%)
Apr 19, 2024	2.140	2.185	2.110	2.170	10,022,407	+0.02(+0.70%)
Apr 18, 2024	2.180	2.270	2.110	2.155	12,005,586	-0.01(-0.23%)
Apr 17, 2024	2.230	2.280	2.150	2.160	12,302,983	+0.00(+0.00%)
Apr 16, 2024	2.130	2.200	2.100	2.160	12,553,341	-0.03(-1.37%)
Apr 15, 2024	2.370	2.375	2.160	2.190	14,705,350	-0.15(-6.41%)
Apr 12, 2024	2.410	2.420	2.270	2.340	13,013,437	-0.12(-4.88%)
Apr 11, 2024	2.500	2.510	2.380	2.460	10,399,659	+0.01(+0.41%)
Apr 10, 2024	2.550	2.580	2.400	2.450	21,046,718	-0.29(-10.58%)
Apr 09, 2024	2.730	2.770	2.680	2.740	11,362,779	+0.05(+1.86%)
Apr 08, 2024	2.760	2.800	2.660	2.690	10,945,991	-0.01(-0.37%)
Apr 05, 2024	2.720	2.760	2.670	2.700	13,012,653	-0.06(-2.17%)
Apr 04, 2024	2.930	3.010	2.740	2.760	12,258,097	-0.11(-3.83%)
Apr 03, 2024	2.750	2.900	2.750	2.870	10,106,725	+0.09(+3.24%)
Apr 02, 2024	2.760	2.815	2.700	2.780	13,304,091	-0.13(-4.47%)

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.