Canada markets close in 2 hours 56 minutes

Opendoor Technologies Inc. (OPEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5450+0.0250 (+0.99%)
As of 01:04PM EDT. Market open.
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20242.48002.66002.47002.54502.545010,794,055
Jul 22, 20242.53002.53002.37002.52002.520020,428,900
Jul 19, 20242.47002.51002.34502.45002.450027,176,500
Jul 18, 20242.76002.88002.47002.57002.570034,046,300
Jul 17, 20242.77003.09002.68002.72002.720050,226,400
Jul 16, 20242.61002.93002.54002.92002.920047,896,000
Jul 15, 20242.36002.55002.24002.54002.540035,540,800
Jul 12, 20242.16002.30002.13002.26002.260037,838,300
Jul 11, 20242.06002.10001.98002.06002.060024,078,300
Jul 10, 20241.95001.97001.81001.90001.900012,835,800
Jul 09, 20241.82001.94001.75001.90001.900014,241,300
Jul 08, 20241.78001.84001.76501.81001.810011,513,600
Jul 05, 20241.81001.82001.71001.76001.760011,959,300
Jul 03, 20241.76001.85001.75001.80001.80005,829,100
Jul 02, 20241.78001.83001.72001.76001.76008,398,200
Jul 01, 20241.82001.86001.73001.79001.790010,674,900
Jun 28, 20241.91001.93001.79001.84001.840021,498,300
Jun 27, 20241.85001.89001.82001.88001.88007,156,200
Jun 26, 20241.74001.85001.68001.84001.840016,035,300
Jun 25, 20241.83001.84501.75001.76001.760011,386,400
Jun 24, 20241.88001.93001.82001.85001.850010,718,500
Jun 21, 20241.86001.92001.80001.89001.890021,130,200
Jun 20, 20241.97001.97001.82501.85001.850018,422,300
Jun 18, 20242.00002.04001.95001.97001.970010,579,900
Jun 17, 20242.04002.06001.96001.99001.990015,621,900
Jun 14, 20242.09002.11502.03002.06002.060013,556,500
Jun 13, 20242.30002.30502.09002.10002.100020,249,000
Jun 12, 20242.31902.53802.21002.23002.230038,802,700
Jun 11, 20242.09002.13002.04002.13002.13009,553,400
Jun 10, 20242.12002.14002.10002.12002.12008,691,900
Jun 07, 20242.20002.21002.12002.13002.130014,966,400
Jun 06, 20242.21002.29002.18002.28002.280010,293,600
Jun 05, 20242.19002.25002.18002.22002.22008,385,300
Jun 04, 20242.17002.28002.15002.16002.160014,190,300
Jun 03, 20242.21002.26002.13002.18002.180011,013,900
May 31, 20242.18002.23002.11002.18002.180017,451,200
May 30, 20242.08002.14002.05002.11002.110013,726,400
May 29, 20242.15002.17002.06002.06002.060014,081,400
May 28, 20242.15002.23002.13002.20002.200011,686,100
May 24, 20242.14002.19002.11002.13002.13007,329,400
May 23, 20242.23002.23002.09002.12002.120011,157,300
May 22, 20242.25002.29002.11502.20002.200017,457,200
May 21, 20242.40002.41002.25002.25002.250011,282,300
May 20, 20242.38002.49502.37002.42002.42009,321,000
May 17, 20242.47002.48002.37002.41002.41009,695,100
May 16, 20242.46002.50002.38002.43502.435011,004,800
May 15, 20242.68002.76002.38002.48002.480021,097,600
May 14, 20242.55002.67002.45002.45002.450020,675,500
May 13, 20242.37002.51002.35002.48002.480018,461,200
May 10, 20242.32002.35002.24002.32002.320012,667,600
May 09, 20242.14002.34002.14002.30002.300023,142,100
May 08, 20242.20002.21002.08002.12002.120019,949,000
May 07, 20242.33002.37502.22002.25002.250021,737,600
May 06, 20242.26002.37002.22002.35002.350027,511,600
May 03, 20242.38002.60002.20002.21002.210047,495,300
May 02, 20242.05002.12001.99502.03002.030025,473,600
May 01, 20241.99002.16001.97002.00002.000023,698,200
Apr 30, 20242.09002.12501.99001.99001.990014,714,700
Apr 29, 20242.18002.27002.10002.12502.125011,184,600
Apr 26, 20242.10002.21002.07002.14002.140011,757,900
Apr 25, 20242.06002.16002.03002.07002.070017,318,100
Apr 24, 20242.23002.27002.12002.15002.150010,302,600
Apr 23, 20242.18002.36002.17002.23002.230012,576,800
Apr 22, 20242.19002.21002.10002.17002.17008,621,700
Apr 19, 20242.14002.18502.11002.17002.17009,999,300
Apr 18, 20242.18002.27002.11002.15502.155012,015,200
Apr 17, 20242.23002.28002.15002.16002.160012,305,100
Apr 16, 20242.13002.20002.10002.16002.160012,556,400
Apr 15, 20242.37002.37502.16002.19002.190014,709,700
Apr 12, 20242.41002.42002.27002.34002.340013,001,300
Apr 11, 20242.50002.51002.38002.46002.460010,425,500
Apr 10, 20242.55002.58002.40002.45002.450021,064,900
Apr 09, 20242.73002.77002.68002.74002.740011,369,600
Apr 08, 20242.76002.80002.65002.69002.690010,948,600
Apr 05, 20242.72002.76002.67002.70002.700012,960,200
Apr 04, 20242.93003.01002.74002.76002.760012,270,900
Apr 03, 20242.75002.90002.75002.87002.870010,135,200
Apr 02, 20242.76002.81502.70002.78002.780013,312,000
Apr 01, 20243.04003.06002.87002.91002.910016,271,000
Mar 28, 20242.94003.23002.94003.03003.030023,942,700
Mar 27, 20242.97002.97002.86002.95002.950013,784,200
Mar 26, 20242.97003.03002.90002.91002.910011,887,800
Mar 25, 20242.94003.11002.92502.95002.950015,727,500
Mar 22, 20243.08003.15002.93002.98002.980017,478,900
Mar 21, 20243.10003.18003.02003.13003.130021,225,200
Mar 20, 20242.75003.00002.71502.98002.980018,693,100
Mar 19, 20242.81002.85002.65002.74002.740019,943,300
Mar 18, 20242.71003.03002.66502.88002.880036,149,600
Mar 15, 20242.60002.72002.51002.67002.670030,272,800
Mar 14, 20242.82002.83102.58002.63002.630019,021,800
Mar 13, 20242.86003.00002.83502.86002.860014,733,200
Mar 12, 20242.90002.98002.81002.86002.860017,178,400
Mar 11, 20243.06003.06502.89002.91002.910017,815,100
Mar 08, 20243.05003.24003.02003.06003.060024,640,100
Mar 07, 20243.02003.06002.86002.97002.970016,488,200
Mar 06, 20242.91003.04002.81002.95002.950020,173,300
Mar 05, 20242.96002.98002.76002.78002.780020,459,200
Mar 04, 20243.10003.11002.97003.03003.030019,253,500
Mar 01, 20243.06003.17002.99003.11003.110014,753,500
Feb 29, 20243.17003.32003.03003.08003.080020,149,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...