Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 2.0900 | 2.1250 | 1.9900 | 1.9900 | 1.9900 | 14,633,600 |
| Apr 29, 2024 | 2.1800 | 2.2700 | 2.1000 | 2.1250 | 2.1250 | 11,184,600 |
| Apr 26, 2024 | 2.1000 | 2.2100 | 2.0700 | 2.1400 | 2.1400 | 11,693,900 |
| Apr 25, 2024 | 2.0600 | 2.1600 | 2.0300 | 2.0700 | 2.0700 | 17,318,100 |
| Apr 24, 2024 | 2.2300 | 2.2700 | 2.1200 | 2.1500 | 2.1500 | 10,302,600 |
| Apr 23, 2024 | 2.1800 | 2.3600 | 2.1700 | 2.2300 | 2.2300 | 12,576,800 |
| Apr 22, 2024 | 2.1900 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 8,621,700 |
| Apr 19, 2024 | 2.1400 | 2.1850 | 2.1100 | 2.1700 | 2.1700 | 9,999,300 |
| Apr 18, 2024 | 2.1800 | 2.2700 | 2.1100 | 2.1550 | 2.1550 | 12,015,200 |
| Apr 17, 2024 | 2.2300 | 2.2800 | 2.1500 | 2.1600 | 2.1600 | 12,305,100 |
| Apr 16, 2024 | 2.1300 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 12,556,400 |
| Apr 15, 2024 | 2.3700 | 2.3750 | 2.1600 | 2.1900 | 2.1900 | 14,709,700 |
| Apr 12, 2024 | 2.4100 | 2.4200 | 2.2700 | 2.3400 | 2.3400 | 13,001,300 |
| Apr 11, 2024 | 2.5000 | 2.5100 | 2.3800 | 2.4600 | 2.4600 | 10,425,500 |
| Apr 10, 2024 | 2.5500 | 2.5800 | 2.4000 | 2.4500 | 2.4500 | 21,064,900 |
| Apr 09, 2024 | 2.7300 | 2.7700 | 2.6800 | 2.7400 | 2.7400 | 11,369,600 |
| Apr 08, 2024 | 2.7600 | 2.8000 | 2.6500 | 2.6900 | 2.6900 | 10,948,600 |
| Apr 05, 2024 | 2.7200 | 2.7600 | 2.6700 | 2.7000 | 2.7000 | 12,960,200 |
| Apr 04, 2024 | 2.9300 | 3.0100 | 2.7400 | 2.7600 | 2.7600 | 12,270,900 |
| Apr 03, 2024 | 2.7500 | 2.9000 | 2.7500 | 2.8700 | 2.8700 | 10,135,200 |
| Apr 02, 2024 | 2.7600 | 2.8150 | 2.7000 | 2.7800 | 2.7800 | 13,312,000 |
| Apr 01, 2024 | 3.0400 | 3.0600 | 2.8700 | 2.9100 | 2.9100 | 16,271,000 |
| Mar 28, 2024 | 2.9400 | 3.2300 | 2.9400 | 3.0300 | 3.0300 | 23,942,700 |
| Mar 27, 2024 | 2.9700 | 2.9700 | 2.8600 | 2.9500 | 2.9500 | 13,784,200 |
| Mar 26, 2024 | 2.9700 | 3.0300 | 2.9000 | 2.9100 | 2.9100 | 11,887,800 |
| Mar 25, 2024 | 2.9400 | 3.1100 | 2.9250 | 2.9500 | 2.9500 | 15,727,500 |
| Mar 22, 2024 | 3.0800 | 3.1500 | 2.9300 | 2.9800 | 2.9800 | 17,478,900 |
| Mar 21, 2024 | 3.1000 | 3.1800 | 3.0200 | 3.1300 | 3.1300 | 21,225,200 |
| Mar 20, 2024 | 2.7500 | 3.0000 | 2.7150 | 2.9800 | 2.9800 | 18,693,100 |
| Mar 19, 2024 | 2.8100 | 2.8500 | 2.6500 | 2.7400 | 2.7400 | 19,943,300 |
| Mar 18, 2024 | 2.7100 | 3.0300 | 2.6650 | 2.8800 | 2.8800 | 36,149,600 |
| Mar 15, 2024 | 2.6000 | 2.7200 | 2.5100 | 2.6700 | 2.6700 | 30,272,800 |
| Mar 14, 2024 | 2.8200 | 2.8310 | 2.5800 | 2.6300 | 2.6300 | 19,021,800 |
| Mar 13, 2024 | 2.8600 | 3.0000 | 2.8350 | 2.8600 | 2.8600 | 14,733,200 |
| Mar 12, 2024 | 2.9000 | 2.9800 | 2.8100 | 2.8600 | 2.8600 | 17,178,400 |
| Mar 11, 2024 | 3.0600 | 3.0650 | 2.8900 | 2.9100 | 2.9100 | 17,815,100 |
| Mar 08, 2024 | 3.0500 | 3.2400 | 3.0200 | 3.0600 | 3.0600 | 24,640,100 |
| Mar 07, 2024 | 3.0200 | 3.0600 | 2.8600 | 2.9700 | 2.9700 | 16,488,200 |
| Mar 06, 2024 | 2.9100 | 3.0400 | 2.8100 | 2.9500 | 2.9500 | 20,173,300 |
| Mar 05, 2024 | 2.9600 | 2.9800 | 2.7600 | 2.7800 | 2.7800 | 20,459,200 |
| Mar 04, 2024 | 3.1000 | 3.1100 | 2.9700 | 3.0300 | 3.0300 | 19,253,500 |
| Mar 01, 2024 | 3.0600 | 3.1700 | 2.9900 | 3.1100 | 3.1100 | 14,753,500 |
| Feb 29, 2024 | 3.1700 | 3.3200 | 3.0300 | 3.0800 | 3.0800 | 20,149,800 |
| Feb 28, 2024 | 3.0400 | 3.1300 | 2.9800 | 3.0300 | 3.0300 | 16,636,800 |
| Feb 27, 2024 | 3.1000 | 3.1700 | 3.0200 | 3.1100 | 3.1100 | 17,046,600 |
| Feb 26, 2024 | 2.8700 | 3.0600 | 2.8600 | 3.0500 | 3.0500 | 22,672,700 |
| Feb 23, 2024 | 2.9300 | 3.0200 | 2.8200 | 2.8700 | 2.8700 | 17,351,600 |
| Feb 22, 2024 | 2.9700 | 3.0700 | 2.8800 | 2.9700 | 2.9700 | 20,759,100 |
| Feb 21, 2024 | 2.7800 | 2.9500 | 2.7400 | 2.9100 | 2.9100 | 19,698,400 |
| Feb 20, 2024 | 2.9000 | 2.9000 | 2.6500 | 2.7950 | 2.7950 | 22,593,000 |
| Feb 16, 2024 | 3.1600 | 3.3200 | 2.8600 | 3.0000 | 3.0000 | 40,869,600 |
| Feb 15, 2024 | 3.4500 | 3.4800 | 3.2300 | 3.3500 | 3.3500 | 26,149,800 |
| Feb 14, 2024 | 3.3800 | 3.4750 | 3.3200 | 3.4350 | 3.4350 | 16,731,700 |
| Feb 13, 2024 | 3.2300 | 3.3500 | 3.1500 | 3.2400 | 3.2400 | 19,027,000 |
| Feb 12, 2024 | 3.5500 | 3.7100 | 3.5400 | 3.5600 | 3.5600 | 22,014,400 |
| Feb 09, 2024 | 3.3600 | 3.5100 | 3.3000 | 3.5100 | 3.5100 | 16,202,800 |
| Feb 08, 2024 | 3.2200 | 3.4100 | 3.2100 | 3.3300 | 3.3300 | 15,101,500 |
| Feb 07, 2024 | 3.3000 | 3.3100 | 3.1400 | 3.2150 | 3.2150 | 12,815,900 |
| Feb 06, 2024 | 3.2100 | 3.4200 | 3.1700 | 3.2800 | 3.2800 | 16,708,800 |
| Feb 05, 2024 | 3.4300 | 3.4300 | 3.1700 | 3.2100 | 3.2100 | 21,323,600 |
| Feb 02, 2024 | 3.4200 | 3.5050 | 3.2510 | 3.5000 | 3.5000 | 20,951,900 |
| Feb 01, 2024 | 3.4900 | 3.5950 | 3.3700 | 3.5300 | 3.5300 | 20,802,900 |
| Jan 31, 2024 | 3.5000 | 3.7800 | 3.3850 | 3.4200 | 3.4200 | 30,538,300 |
| Jan 30, 2024 | 3.6500 | 3.6700 | 3.5100 | 3.5500 | 3.5500 | 20,297,900 |
| Jan 29, 2024 | 3.3900 | 3.7300 | 3.3550 | 3.7200 | 3.7200 | 20,554,800 |
| Jan 26, 2024 | 3.4100 | 3.4900 | 3.3300 | 3.3500 | 3.3500 | 16,395,200 |
| Jan 25, 2024 | 3.3200 | 3.4650 | 3.2800 | 3.3800 | 3.3800 | 20,224,000 |
| Jan 24, 2024 | 3.5200 | 3.5250 | 3.1900 | 3.2200 | 3.2200 | 19,668,600 |
| Jan 23, 2024 | 3.5800 | 3.5900 | 3.2700 | 3.3600 | 3.3600 | 23,841,700 |
| Jan 22, 2024 | 3.3150 | 3.6000 | 3.3000 | 3.4900 | 3.4900 | 34,697,500 |
| Jan 19, 2024 | 3.0500 | 3.1700 | 2.9200 | 3.1500 | 3.1500 | 19,594,300 |
| Jan 18, 2024 | 3.1900 | 3.2300 | 2.9000 | 3.0100 | 3.0100 | 18,543,300 |
| Jan 17, 2024 | 3.0800 | 3.1400 | 2.9800 | 3.1200 | 3.1200 | 20,723,200 |
| Jan 16, 2024 | 3.3900 | 3.4000 | 3.1800 | 3.2200 | 3.2200 | 19,705,800 |
| Jan 12, 2024 | 3.6500 | 3.7700 | 3.4900 | 3.5100 | 3.5100 | 16,293,400 |
| Jan 11, 2024 | 3.6000 | 3.6850 | 3.3900 | 3.5600 | 3.5600 | 25,547,400 |
| Jan 10, 2024 | 3.7400 | 3.8000 | 3.5950 | 3.6800 | 3.6800 | 14,848,400 |
| Jan 09, 2024 | 3.9500 | 3.9500 | 3.6700 | 3.7000 | 3.7000 | 15,103,900 |
| Jan 08, 2024 | 3.6900 | 3.9500 | 3.6500 | 3.9500 | 3.9500 | 17,552,000 |
| Jan 05, 2024 | 3.9400 | 4.0100 | 3.5550 | 3.6250 | 3.6250 | 22,351,900 |
| Jan 04, 2024 | 3.9800 | 4.1100 | 3.9400 | 4.0200 | 4.0200 | 12,462,900 |
| Jan 03, 2024 | 4.0200 | 4.1100 | 3.9000 | 4.0300 | 4.0300 | 22,437,500 |
| Jan 02, 2024 | 4.3600 | 4.4000 | 4.1900 | 4.2800 | 4.2800 | 20,759,800 |
| Dec 29, 2023 | 4.6200 | 4.6900 | 4.3900 | 4.4800 | 4.4800 | 22,069,900 |
| Dec 28, 2023 | 4.6300 | 4.7400 | 4.5700 | 4.6700 | 4.6700 | 15,228,800 |
| Dec 27, 2023 | 4.7500 | 4.8400 | 4.6300 | 4.7200 | 4.7200 | 17,730,700 |
| Dec 26, 2023 | 4.6300 | 4.6900 | 4.5310 | 4.6800 | 4.6800 | 14,654,700 |
| Dec 22, 2023 | 4.3400 | 4.6800 | 4.2600 | 4.5800 | 4.5800 | 29,604,300 |
| Dec 21, 2023 | 4.2000 | 4.2800 | 4.0700 | 4.2000 | 4.2000 | 17,539,400 |
| Dec 20, 2023 | 4.2400 | 4.5100 | 4.0000 | 4.0200 | 4.0200 | 27,033,100 |
| Dec 19, 2023 | 4.1500 | 4.3800 | 4.1250 | 4.3400 | 4.3400 | 24,785,100 |
| Dec 18, 2023 | 4.1100 | 4.2500 | 3.9600 | 4.0700 | 4.0700 | 25,294,600 |
| Dec 15, 2023 | 4.5400 | 4.6000 | 4.0200 | 4.0600 | 4.0600 | 54,804,100 |
| Dec 14, 2023 | 4.5200 | 4.8900 | 4.4300 | 4.5600 | 4.5600 | 47,090,600 |
| Dec 13, 2023 | 3.4900 | 4.1700 | 3.4700 | 4.1100 | 4.1100 | 40,287,500 |
| Dec 12, 2023 | 3.5700 | 3.6100 | 3.2400 | 3.4400 | 3.4400 | 18,714,100 |
| Dec 11, 2023 | 3.6000 | 3.6300 | 3.4210 | 3.5900 | 3.5900 | 16,080,900 |
| Dec 08, 2023 | 3.5000 | 3.6850 | 3.4300 | 3.6600 | 3.6600 | 13,993,000 |
| Dec 07, 2023 | 3.4700 | 3.5700 | 3.3500 | 3.5500 | 3.5500 | 14,123,500 |
| Dec 06, 2023 | 3.4400 | 3.6800 | 3.3800 | 3.4500 | 3.4500 | 19,059,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.