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 -0.010 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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 18,766,692 +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%)
Jun 15, 2023 2.830 3.010 2.750 2.980 22,052,084 +0.04(+1.36%)
Jun 14, 2023 3.060 3.120 2.760 2.940 37,819,516 +0.01(+0.34%)
Jun 13, 2023 2.750 3.080 2.720 2.930 37,335,892 +0.31(+11.83%)
Jun 12, 2023 2.430 2.640 2.390 2.620 18,664,862 +0.22(+9.17%)
Jun 09, 2023 2.500 2.650 2.390 2.400 18,306,058 -0.09(-3.61%)
Jun 08, 2023 2.360 2.520 2.250 2.490 20,607,606 +0.16(+6.87%)
Jun 07, 2023 2.500 2.520 2.330 2.330 18,130,314 -0.13(-5.28%)
Jun 06, 2023 2.330 2.510 2.221 2.460 18,061,096 +0.09(+3.80%)
Jun 05, 2023 2.450 2.460 2.300 2.370 17,490,264 -0.11(-4.44%)
Jun 02, 2023 2.790 2.830 2.430 2.480 27,786,400 -0.22(-8.15%)
Jun 01, 2023 2.520 2.745 2.420 2.700 24,650,082 +0.06(+2.27%)
May 31, 2023 2.430 2.670 2.430 2.640 31,939,108 +0.18(+7.32%)
May 30, 2023 2.400 2.495 2.290 2.460 29,661,336 +0.10(+4.24%)
May 26, 2023 2.300 2.440 2.290 2.360 13,354,985 +0.04(+1.72%)
May 25, 2023 2.690 2.690 2.260 2.320 22,958,492 -0.20(-7.94%)
May 24, 2023 2.370 2.580 2.340 2.520 17,752,880 +0.10(+4.13%)
May 23, 2023 2.500 2.779 2.410 2.420 25,292,752 -0.12(-4.72%)
May 22, 2023 2.420 2.620 2.375 2.540 23,665,946 +0.13(+5.39%)
May 19, 2023 2.430 2.525 2.340 2.410 20,914,460 -0.01(-0.41%)
May 18, 2023 2.470 2.490 2.332 2.420 22,721,240 +0.06(+2.54%)
May 17, 2023 2.070 2.400 2.045 2.360 27,254,064 +0.33(+16.26%)
May 16, 2023 2.080 2.115 1.980 2.030 16,929,620 -0.05(-2.40%)
May 15, 2023 1.960 2.100 1.850 2.080 20,186,944 +0.13(+6.67%)
May 12, 2023 2.160 2.190 1.920 1.950 18,054,436 -0.15(-7.14%)
May 11, 2023 2.090 2.310 2.090 2.100 25,183,724 +0.00(+0.00%)
May 10, 2023 2.310 2.660 2.060 2.100 57,368,772 -0.05(-2.33%)
May 09, 2023 2.030 2.270 1.950 2.150 28,889,304 +0.10(+4.88%)
May 08, 2023 1.830 2.155 1.810 2.050 45,505,644 +0.26(+14.53%)
May 05, 2023 1.480 1.800 1.470 1.790 38,851,684 +0.44(+32.59%)
May 04, 2023 1.350 1.370 1.260 1.350 13,239,538 +0.01(+0.75%)
May 03, 2023 1.380 1.430 1.310 1.340 11,075,640 -0.02(-1.47%)
May 02, 2023 1.460 1.460 1.310 1.360 15,469,134 -0.10(-6.85%)
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.