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, 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%)
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.