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

Opendoor Technologies Inc - Common Stock (NQ: OPEN )

1.690 +0.030 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 1.630 1.750 1.610 1.690 36,769,264 +0.02(+1.50%)
Dec 19, 2024 1.760 1.800 1.660 1.665 32,668,268 -0.06(-3.76%)
Dec 18, 2024 1.910 1.976 1.710 1.730 45,054,892 -0.18(-9.42%)
Dec 17, 2024 1.890 1.945 1.860 1.910 17,444,172 -0.01(-0.52%)
Dec 16, 2024 1.910 1.960 1.840 1.920 31,193,760 +0.00(+0.00%)
Dec 13, 2024 1.970 1.970 1.885 1.920 26,196,580 -0.04(-2.04%)
Dec 12, 2024 2.070 2.120 1.940 1.960 36,063,476 -0.13(-6.22%)
Dec 11, 2024 2.150 2.175 2.080 2.090 28,529,024 +0.02(+0.97%)
Dec 10, 2024 2.140 2.140 2.020 2.070 35,081,776 -0.11(-5.05%)
Dec 09, 2024 2.260 2.350 2.180 2.180 39,240,472 -0.02(-0.91%)
Dec 06, 2024 2.210 2.390 2.150 2.200 63,389,760 +0.05(+2.33%)
Dec 05, 2024 2.190 2.340 2.100 2.150 46,707,376 -0.04(-1.83%)
Dec 04, 2024 2.150 2.230 2.090 2.190 43,623,024 +0.03(+1.39%)
Dec 03, 2024 2.070 2.190 2.050 2.160 32,491,466 +0.03(+1.41%)
Dec 02, 2024 2.340 2.340 2.030 2.130 60,685,264 -0.21(-8.97%)
Nov 29, 2024 2.390 2.480 2.260 2.340 39,072,596 +0.07(+3.08%)
Nov 27, 2024 2.250 2.340 2.170 2.270 43,873,792 +0.07(+3.18%)
Nov 26, 2024 2.180 2.270 2.130 2.200 51,535,028 -0.08(-3.51%)
Nov 25, 2024 2.120 2.400 2.100 2.280 87,513,544 +0.29(+14.57%)
Nov 22, 2024 1.710 2.010 1.670 1.990 89,639,376 +0.29(+17.06%)
Nov 21, 2024 1.630 1.730 1.560 1.700 44,097,708 +0.07(+4.29%)
Nov 20, 2024 1.590 1.640 1.570 1.630 26,544,260 +0.03(+1.87%)
Nov 19, 2024 1.580 1.620 1.520 1.600 23,783,930 -0.01(-0.62%)
Nov 18, 2024 1.640 1.650 1.570 1.610 33,819,792 -0.05(-3.01%)
Nov 15, 2024 1.760 1.770 1.650 1.660 32,431,844 -0.11(-6.21%)
Nov 14, 2024 1.810 1.860 1.750 1.770 29,167,880 -0.04(-2.21%)
Nov 13, 2024 1.800 1.920 1.770 1.810 51,962,832 +0.04(+2.26%)
Nov 12, 2024 1.780 1.790 1.700 1.770 46,886,124 -0.06(-3.28%)
Nov 11, 2024 1.800 1.870 1.720 1.830 45,318,672 -0.02(-1.08%)
Nov 08, 2024 1.930 2.020 1.730 1.850 58,746,364 -0.02(-1.07%)
Nov 07, 2024 1.830 1.920 1.810 1.870 48,306,864 +0.09(+5.06%)
Nov 06, 2024 1.950 1.970 1.775 1.780 36,332,660 -0.14(-7.29%)
Nov 05, 2024 1.820 1.930 1.820 1.920 21,521,564 +0.07(+3.78%)
Nov 04, 2024 1.800 1.930 1.800 1.850 29,110,432 +0.03(+1.65%)
Nov 01, 2024 1.780 1.830 1.750 1.820 32,003,732 +0.07(+4.00%)
Oct 31, 2024 1.820 1.860 1.730 1.750 32,429,098 -0.09(-4.89%)
Oct 30, 2024 1.780 1.920 1.770 1.840 30,017,886 +0.05(+2.79%)
Oct 29, 2024 1.850 1.869 1.750 1.790 30,472,876 -0.08(-4.28%)
Oct 28, 2024 1.780 1.910 1.780 1.870 29,812,130 +0.12(+6.86%)
Oct 25, 2024 1.800 1.840 1.750 1.750 19,245,040 -0.02(-1.13%)
Oct 24, 2024 1.750 1.790 1.710 1.770 20,715,772 +0.04(+2.31%)
Oct 23, 2024 1.780 1.790 1.690 1.730 22,170,028 -0.05(-2.81%)
Oct 22, 2024 1.790 1.830 1.760 1.780 15,921,086 -0.05(-2.73%)
Oct 21, 2024 1.840 1.890 1.770 1.830 23,968,132 -0.03(-1.61%)
Oct 18, 2024 1.800 1.870 1.790 1.860 19,988,484 +0.04(+2.20%)
Oct 17, 2024 1.920 1.930 1.810 1.820 29,875,240 -0.14(-7.14%)
Oct 16, 2024 1.910 1.970 1.880 1.960 21,152,948 +0.07(+3.70%)
Oct 15, 2024 1.950 1.960 1.853 1.890 28,824,656 -0.04(-2.07%)
Oct 14, 2024 1.900 1.950 1.820 1.930 29,734,828 +0.06(+3.21%)
Oct 11, 2024 1.740 1.900 1.730 1.870 39,678,816 +0.11(+6.25%)
Oct 10, 2024 1.770 1.780 1.710 1.760 32,991,750 -0.06(-3.30%)
Oct 09, 2024 1.760 1.850 1.750 1.820 36,011,736 +0.03(+1.68%)
Oct 08, 2024 1.830 1.830 1.760 1.790 33,124,524 -0.05(-2.72%)
Oct 07, 2024 1.960 1.980 1.810 1.840 34,080,332 -0.15(-7.54%)
Oct 04, 2024 2.000 2.025 1.880 1.990 32,921,586 +0.06(+3.11%)
Oct 03, 2024 1.870 1.960 1.810 1.930 37,870,528 +0.03(+1.58%)
Oct 02, 2024 1.850 1.930 1.840 1.900 34,610,532 +0.00(+0.00%)
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 and Conditions.