Indicators

Opendoor Technologies Inc (NQ: OPEN )

2.410 -0.020 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.030	5.060	4.750	4.910	17,663,276	-0.13(-2.58%)
Jul 28, 2022	4.880	5.300	4.620	5.040	22,486,768	+0.29(+6.11%)
Jul 27, 2022	4.780	4.860	4.440	4.750	19,981,992	+0.10(+2.15%)
Jul 26, 2022	4.860	4.880	4.610	4.650	10,740,412	-0.29(-5.87%)
Jul 25, 2022	5.190	5.190	4.851	4.940	11,944,558	-0.23(-4.45%)
Jul 22, 2022	5.560	5.650	5.120	5.170	9,988,615	-0.44(-7.84%)
Jul 21, 2022	5.600	5.610	5.350	5.610	7,403,536	-0.05(-0.88%)
Jul 20, 2022	5.510	5.850	5.490	5.660	14,271,572	+0.13(+2.35%)
Jul 19, 2022	5.170	5.680	5.120	5.530	16,212,101	+0.50(+9.94%)
Jul 18, 2022	5.140	5.345	4.992	5.030	11,714,439	-0.09(-1.76%)
Jul 15, 2022	5.050	5.185	4.885	5.120	9,652,239	+0.16(+3.23%)
Jul 14, 2022	5.090	5.190	4.900	4.960	9,978,915	-0.27(-5.16%)
Jul 13, 2022	5.100	5.310	4.981	5.230	10,500,466	-0.04(-0.76%)
Jul 12, 2022	5.170	5.320	4.930	5.270	14,630,293	+0.15(+2.93%)
Jul 11, 2022	5.500	5.500	4.860	5.120	19,003,216	-0.44(-7.91%)
Jul 08, 2022	5.510	5.640	5.150	5.560	13,736,645	-0.09(-1.59%)
Jul 07, 2022	5.340	5.700	5.270	5.650	14,093,716	+0.29(+5.41%)
Jul 06, 2022	5.510	5.705	5.345	5.360	17,302,570	-0.11(-2.01%)
Jul 05, 2022	5.040	5.490	4.830	5.470	13,085,748	+0.36(+7.05%)

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.