Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Opendoor Technologies Inc - Common Stock (NQ:OPEN)

3.245 -0.375 (-10.36%)
Streaming Delayed Price Updated: 3:31 PM EDT, Aug 20, 2025 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 (%)
Aug 19, 2025 4.025 4.100 3.520 3.620 338,293,920 -0.16(-4.23%)
Aug 18, 2025 3.290 3.950 3.290 3.780 413,345,440 +0.61(+19.24%)
Aug 15, 2025 3.410 3.530 3.100 3.170 419,368,320 +0.13(+4.28%)
Aug 14, 2025 2.290 3.060 2.260 3.040 321,401,440 +0.62(+25.62%)
Aug 13, 2025 2.485 2.600 2.350 2.420 101,435,728 -0.05(-2.02%)
Aug 12, 2025 2.390 2.670 2.220 2.470 212,161,264 +0.16(+6.93%)
Aug 11, 2025 1.930 2.360 1.920 2.310 146,326,944 +0.36(+18.46%)
Aug 08, 2025 1.810 2.020 1.770 1.950 90,136,528 +0.10(+5.41%)
Aug 07, 2025 1.920 1.930 1.700 1.850 140,438,448 -0.05(-2.63%)
Aug 06, 2025 1.890 2.240 1.850 1.900 210,065,040 -0.62(-24.60%)
Aug 05, 2025 2.440 2.580 2.310 2.520 230,289,904 +0.06(+2.44%)
Aug 04, 2025 2.280 2.570 2.140 2.460 273,853,472 +0.36(+17.14%)
Aug 01, 2025 1.960 2.200 1.870 2.100 192,080,096 +0.26(+14.13%)
Jul 31, 2025 2.100 2.100 1.820 1.840 111,519,608 -0.23(-11.11%)
Jul 30, 2025 2.040 2.250 2.000 2.070 126,327,568 +0.02(+0.98%)
Jul 29, 2025 2.250 2.290 1.880 2.050 236,670,144 -0.29(-12.39%)
Jul 28, 2025 2.640 2.750 2.280 2.340 223,560,432 -0.20(-7.87%)
Jul 25, 2025 2.550 2.570 2.260 2.540 233,885,136 +0.12(+4.96%)
Jul 24, 2025 2.460 2.910 2.360 2.420 460,934,080 +0.13(+5.68%)
Jul 23, 2025 2.540 2.590 2.050 2.290 525,726,624 -0.59(-20.49%)
Jul 22, 2025 3.890 3.990 2.670 2.880 1,076,105,728 -0.33(-10.28%)
Jul 21, 2025 2.780 4.970 2.615 3.210 1,886,150,912 +0.96(+42.67%)
Jul 18, 2025 1.850 2.310 1.760 2.250 589,707,712 +0.60(+36.36%)
Jul 17, 2025 1.910 2.020 1.540 1.650 547,948,992 +0.16(+10.74%)
Jul 16, 2025 1.195 1.490 1.130 1.490 294,271,712 +0.45(+43.27%)
Jul 15, 2025 1.030 1.110 0.9500 1.040 141,725,856 +0.14(+15.45%)
Jul 14, 2025 0.7802 0.9195 0.7700 0.9008 154,111,568 +0.12(+15.64%)
Jul 11, 2025 0.8999 0.9000 0.7250 0.7790 182,157,248 -0.10(-11.76%)
Jul 10, 2025 0.7456 0.8850 0.7407 0.8828 111,091,720 +0.15(+19.73%)
Jul 09, 2025 0.7804 0.7980 0.7106 0.7373 67,316,848 +0.01(+0.75%)
Jul 08, 2025 0.6483 0.7660 0.6445 0.7318 123,217,184 +0.11(+16.98%)
Jul 07, 2025 0.6067 0.6320 0.5700 0.6256 140,201,568 +0.02(+2.56%)
Jul 03, 2025 0.5700 0.6230 0.5665 0.6100 51,348,064 +0.04(+7.74%)
Jul 02, 2025 0.5650 0.5785 0.5420 0.5662 61,140,672 +0.00(+0.21%)
Jul 01, 2025 0.5351 0.6000 0.5267 0.5650 108,867,328 +0.03(+6.00%)
Jun 30, 2025 0.5880 0.5880 0.5253 0.5330 96,137,184 -0.03(-4.55%)
Jun 27, 2025 0.5400 0.5938 0.5387 0.5584 182,522,016 +0.02(+3.79%)
Jun 26, 2025 0.5173 0.5399 0.5084 0.5380 74,200,224 +0.03(+5.04%)
Jun 25, 2025 0.5417 0.5496 0.5111 0.5122 76,072,200 -0.04(-6.86%)
Jun 24, 2025 0.5400 0.5701 0.5311 0.5499 79,496,224 +0.02(+3.75%)
Jun 23, 2025 0.5300 0.5530 0.5140 0.5300 66,821,848 -0.00(-0.84%)
Jun 20, 2025 0.5807 0.5878 0.5314 0.5345 79,106,368 -0.05(-7.77%)
Jun 18, 2025 0.5630 0.6020 0.5626 0.5795 92,450,328 +0.01(+2.13%)
Jun 17, 2025 0.5470 0.5750 0.5425 0.5674 84,532,736 +0.01(+2.00%)
Jun 16, 2025 0.5767 0.5780 0.5477 0.5563 81,041,328 -0.02(-3.25%)
Jun 13, 2025 0.5800 0.5914 0.5631 0.5750 68,816,304 -0.03(-4.39%)
Jun 12, 2025 0.5973 0.6100 0.5960 0.6014 53,281,920 -0.01(-1.02%)
Jun 11, 2025 0.6200 0.6599 0.6010 0.6076 72,594,248 +0.00(+0.80%)
Jun 10, 2025 0.5870 0.6130 0.5870 0.6028 85,641,896 +0.04(+6.45%)
Jun 09, 2025 0.6103 0.6588 0.5622 0.5663 115,300,696 -0.11(-16.70%)
Jun 06, 2025 0.6588 0.6915 0.6559 0.6798 61,306,280 +0.02(+2.98%)
Jun 05, 2025 0.6103 0.7272 0.6103 0.6601 108,581,904 +0.03(+5.18%)
Jun 04, 2025 0.5900 0.6446 0.5856 0.6276 103,765,536 +0.04(+6.25%)
Jun 03, 2025 0.5900 0.6033 0.5661 0.5907 73,119,736 -0.01(-1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.