Skip to main content

Opendoor Technologies Inc (NQ: OPEN )

3.030 +0.080 (+2.71%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.000 4.170 3.840 3.900 19,319,292 -0.04(-1.02%)
Aug 30, 2023 3.800 4.020 3.675 3.940 18,698,486 +0.19(+5.07%)
Aug 29, 2023 3.460 3.840 3.450 3.750 16,011,684 +0.25(+7.14%)
Aug 28, 2023 3.450 3.565 3.400 3.500 11,070,841 +0.12(+3.55%)
Aug 25, 2023 3.230 3.480 3.210 3.380 16,672,834 +0.16(+4.97%)
Aug 24, 2023 3.430 3.480 3.165 3.220 14,877,254 -0.18(-5.29%)
Aug 23, 2023 3.180 3.520 3.155 3.400 14,903,176 +0.20(+6.25%)
Aug 22, 2023 3.310 3.440 3.150 3.200 11,373,848 -0.05(-1.54%)
Aug 21, 2023 3.180 3.300 3.080 3.250 14,521,729 +0.09(+2.85%)
Aug 18, 2023 3.090 3.270 3.060 3.160 22,688,054 -0.10(-3.07%)
Aug 17, 2023 3.300 3.370 3.180 3.260 18,965,112 -0.05(-1.51%)
Aug 16, 2023 3.330 3.450 3.270 3.310 15,374,410 -0.05(-1.49%)
Aug 15, 2023 3.460 3.500 3.330 3.360 16,211,039 -0.13(-3.72%)
Aug 14, 2023 3.370 3.500 3.260 3.490 13,796,266 +0.06(+1.75%)
Aug 11, 2023 3.350 3.460 3.250 3.430 15,444,564 -0.04(-1.15%)
Aug 10, 2023 3.530 3.760 3.360 3.470 18,324,788 +0.05(+1.46%)
Aug 09, 2023 3.580 3.620 3.300 3.420 16,066,466 -0.13(-3.66%)
Aug 08, 2023 3.350 3.635 3.240 3.550 24,455,468 +0.11(+3.20%)
Aug 07, 2023 3.580 3.590 3.210 3.440 28,009,936 -0.10(-2.82%)
Aug 04, 2023 4.200 4.210 3.500 3.540 47,547,304 -1.26(-26.33%)
Aug 03, 2023 4.740 4.880 4.510 4.805 18,210,244 +0.02(+0.52%)
Aug 02, 2023 5.020 5.115 4.700 4.780 21,587,152 -0.49(-9.30%)
Aug 01, 2023 4.990 5.410 4.980 5.270 19,716,640 +0.16(+3.13%)
Jul 31, 2023 4.950 5.130 4.870 5.110 20,685,312 +0.27(+5.58%)
Jul 28, 2023 4.430 4.890 4.380 4.840 24,978,852 +0.59(+13.88%)
Jul 27, 2023 4.630 4.755 4.210 4.250 31,454,172 -0.18(-4.06%)
Jul 26, 2023 4.290 4.480 4.260 4.430 12,464,178 +0.08(+1.84%)
Jul 25, 2023 4.420 4.610 4.295 4.350 16,555,617 -0.04(-0.91%)
Jul 24, 2023 4.140 4.420 4.030 4.390 17,726,908 +0.26(+6.42%)
Jul 21, 2023 4.080 4.195 3.945 4.125 11,558,446 +0.09(+2.36%)
Jul 20, 2023 4.110 4.190 3.870 4.030 17,731,036 -0.18(-4.28%)
Jul 19, 2023 4.420 4.520 4.140 4.210 22,542,728 -0.18(-4.10%)
Jul 18, 2023 4.360 4.655 4.335 4.390 18,766,640 +0.07(+1.74%)
Jul 17, 2023 4.490 4.500 4.270 4.315 16,667,199 -0.12(-2.82%)
Jul 14, 2023 4.850 4.910 4.340 4.440 29,162,248 -0.39(-8.07%)
Jul 13, 2023 4.850 5.140 4.685 4.830 33,767,228 -0.06(-1.23%)
Jul 12, 2023 4.730 4.959 4.460 4.890 36,693,728 +0.44(+9.89%)
Jul 11, 2023 4.165 4.470 4.060 4.450 25,528,150 +0.37(+9.07%)
Jul 10, 2023 3.840 4.140 3.719 4.080 20,151,864 +0.24(+6.25%)
Jul 07, 2023 3.880 4.019 3.812 3.840 20,574,474 -0.01(-0.26%)
Jul 06, 2023 3.900 3.900 3.700 3.850 21,978,168 -0.22(-5.41%)
Jul 05, 2023 4.280 4.290 3.950 4.070 27,391,588 -0.21(-4.91%)
Jul 03, 2023 4.070 4.430 4.040 4.280 20,229,976 +0.26(+6.47%)
Jun 30, 2023 4.220 4.255 3.920 4.020 25,601,200 -0.06(-1.47%)
Jun 29, 2023 4.160 4.330 3.950 4.080 38,269,576 +0.10(+2.51%)
Jun 28, 2023 3.420 4.060 3.396 3.980 48,874,144 +0.58(+17.06%)
Jun 27, 2023 2.960 3.420 2.910 3.400 32,345,196 +0.46(+15.45%)
Jun 26, 2023 2.900 3.070 2.870 2.945 15,581,002 +0.01(+0.51%)
Jun 23, 2023 3.170 3.190 2.840 2.930 86,365,168 -0.24(-7.57%)
Jun 22, 2023 3.000 3.250 2.960 3.170 21,590,408 +0.05(+1.60%)
Jun 21, 2023 3.140 3.190 2.840 3.120 28,893,934 +0.05(+1.63%)
Jun 20, 2023 3.039 3.470 3.000 3.070 37,460,960 +0.06(+1.99%)
Jun 16, 2023 2.990 3.130 2.889 3.010 30,077,826 +0.03(+1.01%)
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.