Canada Markets open in 4 hrs 26 mins

Opendoor Technologies Inc. (OPEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7600-0.0600 (-3.30%)
At close: 04:00PM EDT
1.7300 -0.03 (-1.70%)
Pre-Market: 05:00AM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024------
Oct 10, 20241.77001.78001.71001.76001.760032,962,300
Oct 09, 20241.76001.85001.75001.82001.820036,023,200
Oct 08, 20241.83001.83001.76001.79001.790033,153,300
Oct 07, 20241.96001.98001.81001.84001.840034,146,800
Oct 04, 20242.00002.02501.88001.99001.990032,889,800
Oct 03, 20241.87001.96001.81001.93001.930037,914,600
Oct 02, 20241.85001.93001.84001.90001.900034,617,100
Oct 01, 20242.01002.01001.88001.90001.900031,333,300
Sept 30, 20242.03002.11001.96502.00002.000031,354,700
Sept 27, 20242.14002.19002.05002.07002.070033,481,900
Sept 26, 20242.07002.13002.03002.09002.090027,861,500
Sept 25, 20242.16002.16001.99002.00002.000030,532,700
Sept 24, 20242.04002.19002.03502.16002.160032,690,300
Sept 23, 20242.12002.12002.00002.03002.030029,699,800
Sept 20, 20242.16002.19002.05002.08002.080043,743,900
Sept 19, 20242.34002.38002.16002.19002.190046,347,900
Sept 18, 20242.32002.42002.18002.20002.200071,233,100
Sept 17, 20242.42002.43002.28002.36002.360041,022,700
Sept 16, 20242.24002.47002.12002.38002.380053,310,600
Sept 13, 20242.24002.43702.22002.27002.270057,669,700
Sept 12, 20242.05002.24001.99002.19002.190035,304,800
Sept 11, 20241.92002.07001.84002.06002.060031,182,500
Sept 10, 20241.99002.02001.81001.96001.960034,801,200
Sept 09, 20241.90002.00001.88001.97001.970025,604,900
Sept 06, 20242.08002.08001.88001.89001.890032,435,200
Sept 05, 20241.93002.02001.90501.99001.990024,888,500
Sept 04, 20241.90002.04001.85201.92001.920026,627,600
Sept 03, 20242.10002.20001.92001.94001.940031,859,900
Aug 30, 20242.13002.25002.09002.15002.150033,367,200
Aug 29, 20242.22002.23002.05002.10002.100030,516,000
Aug 28, 20242.32002.35002.10002.14002.140037,481,900
Aug 27, 20242.44002.54002.33002.38002.380042,982,400
Aug 26, 20242.34002.55002.25002.50002.500051,784,400
Aug 23, 20242.05002.34002.04002.25002.250065,454,500
Aug 22, 20242.07002.25002.01002.02002.020040,084,900
Aug 21, 20241.95002.03001.91002.01002.010021,584,900
Aug 20, 20241.99002.09001.89001.94501.945029,983,400
Aug 19, 20241.79002.04001.76001.96001.960036,146,400
Aug 16, 20241.76001.81001.74001.79001.790018,074,700
Aug 15, 20241.84001.84001.76001.80001.800021,715,500
Aug 14, 20241.81001.87001.71001.76001.760020,363,100
Aug 13, 20241.61001.78001.60001.76001.760021,682,400
Aug 12, 20241.66001.69001.58001.60001.600017,981,100
Aug 09, 20241.68001.76001.65001.66001.660019,091,200
Aug 08, 20241.66001.69001.62001.68001.680017,335,900
Aug 07, 20241.77001.78001.60001.60001.600024,461,300
Aug 06, 20241.79001.80001.69001.71501.715021,474,700
Aug 05, 20241.62501.82001.60001.71001.710030,455,400
Aug 02, 20241.89501.98001.72001.86001.860037,957,300
Aug 01, 20242.33002.33002.04002.13002.130036,264,600
Jul 31, 20242.35002.48002.26002.32002.320033,518,200
Jul 30, 20242.51002.52002.28002.34002.340024,288,300
Jul 29, 20242.52002.63002.47002.49002.490021,187,900
Jul 26, 20242.61002.61002.42002.52002.520017,922,500
Jul 25, 20242.38002.61002.36002.47002.470022,603,100
Jul 24, 20242.54002.65002.39002.41002.410020,803,800
Jul 23, 20242.48002.66002.47002.58002.580016,340,800
Jul 22, 20242.53002.53002.37002.52002.520020,481,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...