Canada markets open in 9 hours 16 minutes

Opendoor Technologies Inc. (OPEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.0600-0.1400 (-6.36%)
At close: 04:00PM EDT
2.0500 -0.01 (-0.49%)
After hours: 07:59PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20242.15002.17002.06002.06002.060014,035,300
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
Feb 28, 20243.04003.13002.98003.03003.030016,636,800
Feb 27, 20243.10003.17003.02003.11003.110017,046,600
Feb 26, 20242.87003.06002.86003.05003.050022,672,700
Feb 23, 20242.93003.02002.82002.87002.870017,351,600
Feb 22, 20242.97003.07002.88002.97002.970020,759,100
Feb 21, 20242.78002.95002.74002.91002.910019,698,400
Feb 20, 20242.90002.90002.65002.79502.795022,593,000
Feb 16, 20243.16003.32002.86003.00003.000040,869,600
Feb 15, 20243.45003.48003.23003.35003.350026,149,800
Feb 14, 20243.38003.47503.32003.43503.435016,731,700
Feb 13, 20243.23003.35003.15003.24003.240019,027,000
Feb 12, 20243.55003.71003.54003.56003.560022,014,400
Feb 09, 20243.36003.51003.30003.51003.510016,202,800
Feb 08, 20243.22003.41003.21003.33003.330015,101,500
Feb 07, 20243.30003.31003.14003.21503.215012,815,900
Feb 06, 20243.21003.42003.17003.28003.280016,708,800
Feb 05, 20243.43003.43003.17003.21003.210021,323,600
Feb 02, 20243.42003.50503.25103.50003.500020,951,900
Feb 01, 20243.49003.59503.37003.53003.530020,802,900
Jan 31, 20243.50003.78003.38503.42003.420030,538,300
Jan 30, 20243.65003.67003.51003.55003.550020,297,900
Jan 29, 20243.39003.73003.35503.72003.720020,554,800
Jan 26, 20243.41003.49003.33003.35003.350016,395,200
Jan 25, 20243.32003.46503.28003.38003.380020,224,000
Jan 24, 20243.52003.52503.19003.22003.220019,668,600
Jan 23, 20243.58003.59003.27003.36003.360023,841,700
Jan 22, 20243.31503.60003.30003.49003.490034,697,500
Jan 19, 20243.05003.17002.92003.15003.150019,594,300
Jan 18, 20243.19003.23002.90003.01003.010018,543,300
Jan 17, 20243.08003.14002.98003.12003.120020,723,200
Jan 16, 20243.39003.40003.18003.22003.220019,705,800
Jan 12, 20243.65003.77003.49003.51003.510016,293,400
Jan 11, 20243.60003.68503.39003.56003.560025,547,400
Jan 10, 20243.74003.80003.59503.68003.680014,848,400
Jan 09, 20243.95003.95003.67003.70003.700015,103,900
Jan 08, 20243.69003.95003.65003.95003.950017,552,000
Jan 05, 20243.94004.01003.55503.62503.625022,351,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...