Skip to main content

Opendoor Technologies Inc (NQ: OPEN )

2.140 -0.010 (-0.47%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.650 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%)
Apr 01, 2024 3.040 3.060 2.870 2.910 16,254,025 -0.12(-3.96%)
Mar 28, 2024 2.940 3.040 3.030 3.030 23,942,748 +0.08(+2.71%)
Mar 27, 2024 2.970 2.970 2.860 2.950 13,780,495 +0.04(+1.37%)
Mar 26, 2024 2.970 3.030 2.900 2.910 11,881,778 -0.04(-1.36%)
Mar 25, 2024 2.940 3.110 2.925 2.950 15,725,037 -0.03(-1.01%)
Mar 22, 2024 3.080 3.150 2.930 2.980 17,583,238 -0.15(-4.79%)
Mar 21, 2024 3.100 3.180 3.020 3.130 21,176,420 +0.15(+5.03%)
Mar 20, 2024 2.750 3.000 2.715 2.980 18,648,108 +0.24(+8.76%)
Mar 19, 2024 2.810 2.850 2.650 2.740 19,939,008 -0.14(-4.86%)
Mar 18, 2024 2.710 3.030 2.665 2.880 36,144,620 +0.21(+7.87%)
Mar 15, 2024 2.600 2.720 2.510 2.670 30,294,772 +0.04(+1.52%)
Mar 14, 2024 2.820 2.830 2.580 2.630 19,019,660 -0.23(-8.04%)
Mar 13, 2024 2.860 3.000 2.835 2.860 14,730,421 +0.00(+0.00%)
Mar 12, 2024 2.900 2.980 2.810 2.860 17,130,596 -0.05(-1.72%)
Mar 11, 2024 3.060 3.065 2.890 2.910 17,756,970 -0.15(-4.90%)
Mar 08, 2024 3.050 3.240 3.020 3.060 24,685,186 +0.09(+3.03%)
Mar 07, 2024 3.020 3.060 2.860 2.970 16,488,246 +0.02(+0.68%)
Mar 06, 2024 2.910 3.040 2.810 2.950 20,164,356 +0.17(+6.12%)
Mar 05, 2024 2.960 2.980 2.760 2.780 20,448,036 -0.25(-8.25%)
Mar 04, 2024 3.100 3.110 2.970 3.030 19,241,576 -0.08(-2.57%)
Mar 01, 2024 3.060 3.170 2.990 3.110 14,761,660 +0.03(+0.97%)
Feb 29, 2024 3.170 3.320 3.030 3.080 20,123,148 +0.05(+1.65%)
Feb 28, 2024 3.040 3.130 2.980 3.030 16,615,472 -0.08(-2.57%)
Feb 27, 2024 3.100 3.170 3.020 3.110 17,033,196 +0.06(+1.97%)
Feb 26, 2024 2.870 3.060 2.860 3.050 22,659,436 +0.18(+6.27%)
Feb 23, 2024 2.930 3.020 2.820 2.870 17,351,658 -0.10(-3.37%)
Feb 22, 2024 2.970 3.070 2.880 2.970 20,695,332 +0.06(+2.06%)
Feb 21, 2024 2.780 2.950 2.740 2.910 19,619,566 +0.12(+4.11%)
Feb 20, 2024 2.900 2.900 2.650 2.795 22,579,474 -0.21(-6.83%)
Feb 16, 2024 3.160 3.320 2.860 3.000 40,918,168 -0.35(-10.45%)
Feb 15, 2024 3.450 3.480 3.230 3.350 26,082,384 -0.09(-2.52%)
Feb 14, 2024 3.380 3.475 3.320 3.437 16,706,592 +0.20(+6.07%)
Feb 13, 2024 3.230 3.350 3.150 3.240 19,001,024 -0.32(-8.99%)
Feb 12, 2024 3.550 3.710 3.540 3.560 21,998,624 +0.05(+1.42%)
Feb 09, 2024 3.360 3.510 3.300 3.510 16,202,784 +0.18(+5.41%)
Feb 08, 2024 3.220 3.410 3.210 3.330 14,992,739 +0.12(+3.58%)
Feb 07, 2024 3.300 3.310 3.140 3.215 12,793,432 -0.06(-1.98%)
Feb 06, 2024 3.210 3.420 3.170 3.280 16,695,810 +0.07(+2.18%)
Feb 05, 2024 3.430 3.430 3.170 3.210 21,311,288 -0.29(-8.29%)
Feb 02, 2024 3.420 3.505 3.251 3.500 20,957,754 -0.03(-0.85%)
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.