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 (%)
Aug 31, 2022 4.580 4.640 4.330 4.330 11,449,785 -0.13(-2.91%)
Aug 30, 2022 4.530 4.609 4.360 4.460 28,131,520 -0.03(-0.67%)
Aug 29, 2022 4.500 4.735 4.480 4.490 9,164,205 -0.12(-2.60%)
Aug 26, 2022 4.820 4.820 4.560 4.610 12,604,271 -0.20(-4.16%)
Aug 25, 2022 4.680 4.950 4.595 4.810 9,982,021 +0.19(+4.11%)
Aug 24, 2022 4.660 4.810 4.600 4.620 10,464,314 -0.03(-0.65%)
Aug 23, 2022 4.740 4.930 4.580 4.650 12,177,776 -0.10(-2.11%)
Aug 22, 2022 4.650 4.780 4.610 4.750 16,427,054 +0.00(+0.00%)
Aug 19, 2022 4.850 4.910 4.650 4.750 23,283,436 -0.31(-6.13%)
Aug 18, 2022 5.100 5.150 4.900 5.060 17,133,712 -0.03(-0.49%)
Aug 17, 2022 5.510 5.530 5.080 5.085 17,825,136 -0.59(-10.48%)
Aug 16, 2022 5.950 5.970 5.500 5.680 16,421,291 -0.33(-5.49%)
Aug 15, 2022 6.280 6.360 5.950 6.010 26,782,472 -0.29(-4.60%)
Aug 12, 2022 6.080 6.385 5.900 6.300 15,326,637 +0.31(+5.18%)
Aug 11, 2022 6.140 6.170 5.840 5.990 25,903,512 +0.05(+0.84%)
Aug 10, 2022 5.740 6.140 5.740 5.940 16,809,984 +0.51(+9.39%)
Aug 09, 2022 5.680 5.730 5.300 5.430 24,411,038 -0.46(-7.81%)
Aug 08, 2022 5.800 6.277 5.660 5.890 25,072,924 +0.17(+2.97%)
Aug 05, 2022 4.750 5.870 4.710 5.720 55,672,400 +1.02(+21.70%)
Aug 04, 2022 5.080 5.090 4.620 4.700 42,273,736 -0.51(-9.79%)
Aug 03, 2022 4.880 5.220 4.745 5.210 18,423,728 +0.36(+7.42%)
Aug 02, 2022 4.710 4.930 4.620 4.850 22,604,226 +0.06(+1.25%)
Aug 01, 2022 4.940 5.060 4.680 4.790 25,916,304 -0.12(-2.44%)
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%)
Jul 01, 2022 4.710 5.110 4.700 5.110 14,360,022 +0.40(+8.49%)
Jun 30, 2022 4.720 4.800 4.460 4.710 10,889,491 -0.07(-1.46%)
Jun 29, 2022 5.130 5.170 4.735 4.780 13,488,162 -0.35(-6.82%)
Jun 28, 2022 5.470 5.580 5.090 5.130 9,381,554 -0.30(-5.52%)
Jun 27, 2022 5.650 5.780 5.210 5.430 11,659,605 -0.23(-4.06%)
Jun 24, 2022 5.290 5.670 5.290 5.660 15,906,462 +0.28(+5.20%)
Jun 23, 2022 4.880 5.445 4.775 5.380 22,913,588 +0.56(+11.62%)
Jun 22, 2022 4.640 5.110 4.582 4.820 15,215,500 +0.06(+1.26%)
Jun 21, 2022 5.010 5.245 4.740 4.760 19,884,120 -0.07(-1.45%)
Jun 17, 2022 4.520 4.990 4.500 4.830 25,877,688 +0.51(+11.81%)
Jun 16, 2022 4.800 4.830 4.300 4.320 27,127,368 -0.81(-15.79%)
Jun 15, 2022 5.080 5.295 4.870 5.130 29,313,710 +0.09(+1.79%)
Jun 14, 2022 5.130 5.330 4.810 5.040 21,462,836 +0.02(+0.40%)
Jun 13, 2022 5.390 5.470 4.920 5.020 22,059,036 -0.68(-11.93%)
Jun 10, 2022 6.470 6.520 5.680 5.700 24,842,868 -0.99(-14.80%)
Jun 09, 2022 7.420 7.430 6.660 6.690 13,193,204 -0.66(-8.98%)
Jun 08, 2022 7.320 7.690 7.290 7.350 13,365,003 -0.04(-0.54%)
Jun 07, 2022 7.160 7.430 7.030 7.390 11,991,811 +0.21(+2.92%)
Jun 06, 2022 7.740 7.890 7.105 7.180 14,530,760 -0.34(-4.52%)
Jun 03, 2022 7.710 7.920 7.490 7.520 12,183,864 -0.49(-6.12%)
Jun 02, 2022 6.970 8.080 6.880 8.010 19,841,708 +1.04(+14.92%)
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.