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)

0.7636 -0.0164 (-2.10%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 19, 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 (%)
May 16, 2025 0.7250 0.7853 0.7231 0.7843 71,080,128 +0.05(+7.31%)
May 15, 2025 0.7491 0.7492 0.6808 0.7309 62,836,460 -0.02(-2.55%)
May 14, 2025 0.7200 0.7753 0.7170 0.7500 70,177,216 +0.04(+5.47%)
May 13, 2025 0.7074 0.7398 0.6970 0.7111 64,858,620 +0.00(+0.52%)
May 12, 2025 0.7039 0.7256 0.6712 0.7074 108,539,224 +0.04(+5.46%)
May 09, 2025 0.6995 0.7531 0.6500 0.6708 171,821,328 -0.20(-23.07%)
May 08, 2025 0.8999 0.9120 0.8702 0.8720 32,706,104 +0.00(+0.00%)
May 07, 2025 0.8000 0.9198 0.7651 0.8720 91,449,408 +0.17(+24.36%)
May 06, 2025 0.7400 0.7700 0.7000 0.7012 39,433,452 -0.04(-5.12%)
May 05, 2025 0.7315 0.7581 0.7161 0.7390 46,918,864 -0.01(-0.75%)
May 02, 2025 0.7478 0.7730 0.7180 0.7446 42,704,324 -0.00(-0.40%)
May 01, 2025 0.7600 0.7925 0.7400 0.7476 30,747,836 -0.01(-1.41%)
Apr 30, 2025 0.7454 0.7624 0.7245 0.7583 24,882,768 -0.01(-1.33%)
Apr 29, 2025 0.7700 0.8123 0.7600 0.7685 30,793,140 -0.01(-1.04%)
Apr 28, 2025 0.7687 0.8380 0.7520 0.7766 67,236,832 +0.01(+1.69%)
Apr 25, 2025 0.7735 0.7800 0.7169 0.7637 127,607,040 -0.01(-1.65%)
Apr 24, 2025 0.8615 0.8650 0.7266 0.7765 157,697,520 -0.06(-7.68%)
Apr 23, 2025 1.030 1.070 0.8199 0.8411 138,542,000 -0.15(-15.25%)
Apr 22, 2025 0.9500 0.9975 0.9150 0.9924 67,962,104 +0.06(+6.39%)
Apr 21, 2025 0.9400 0.9539 0.9200 0.9328 44,291,868 -0.02(-2.21%)
Apr 17, 2025 0.9219 0.9685 0.9217 0.9539 19,497,548 +0.03(+2.90%)
Apr 16, 2025 0.9100 0.9700 0.9024 0.9270 14,174,139 +0.01(+1.21%)
Apr 15, 2025 0.9400 0.9800 0.9078 0.9159 22,506,564 -0.04(-3.91%)
Apr 14, 2025 1.030 1.040 0.9504 0.9532 24,545,992 -0.07(-6.55%)
Apr 11, 2025 0.9800 1.030 0.9246 1.020 55,585,708 +0.03(+3.47%)
Apr 10, 2025 1.050 1.060 0.9539 0.9858 59,175,008 -0.10(-9.56%)
Apr 09, 2025 0.9600 1.100 0.9242 1.090 40,587,952 +0.12(+12.53%)
Apr 08, 2025 1.070 1.080 0.9400 0.9686 35,245,164 -0.06(-5.96%)
Apr 07, 2025 0.8800 1.090 0.8701 1.030 33,575,196 +0.04(+4.25%)
Apr 04, 2025 0.9321 0.9999 0.8521 0.9880 64,104,248 +0.02(+2.44%)
Apr 03, 2025 0.9500 1.030 0.9500 0.9645 45,081,304 -0.05(-4.50%)
Apr 02, 2025 0.9700 1.060 0.9700 1.010 57,391,940 +0.01(+0.50%)
Apr 01, 2025 1.010 1.060 0.9551 1.005 37,342,200 -0.02(-1.47%)
Mar 31, 2025 1.085 1.110 1.010 1.020 56,587,568 -0.11(-9.73%)
Mar 28, 2025 1.160 1.170 1.120 1.130 28,751,100 -0.04(-3.42%)
Mar 27, 2025 1.180 1.220 1.160 1.170 26,489,960 -0.03(-2.50%)
Mar 26, 2025 1.210 1.230 1.160 1.200 41,606,444 +0.00(+0.00%)
Mar 25, 2025 1.240 1.250 1.200 1.200 23,925,068 -0.03(-2.44%)
Mar 24, 2025 1.220 1.250 1.200 1.230 30,594,112 +0.04(+3.36%)
Mar 21, 2025 1.170 1.215 1.150 1.190 34,594,572 +0.00(+0.00%)
Mar 20, 2025 1.180 1.270 1.170 1.190 61,004,320 +0.00(+0.00%)
Mar 19, 2025 1.140 1.240 1.130 1.190 51,015,020 +0.04(+3.48%)
Mar 18, 2025 1.160 1.160 1.120 1.150 31,358,108 -0.04(-3.36%)
Mar 17, 2025 1.130 1.230 1.090 1.190 34,681,296 +0.05(+4.39%)
Mar 14, 2025 1.120 1.160 1.100 1.140 22,818,048 +0.03(+2.70%)
Mar 13, 2025 1.190 1.210 1.080 1.110 55,002,440 -0.10(-8.26%)
Mar 12, 2025 1.150 1.240 1.120 1.210 38,245,760 +0.10(+9.01%)
Mar 11, 2025 1.170 1.190 1.070 1.110 58,907,424 -0.09(-7.50%)
Mar 10, 2025 1.200 1.300 1.170 1.200 67,184,000 +0.00(+0.00%)
Mar 07, 2025 1.150 1.230 1.140 1.200 48,077,928 +0.02(+1.69%)
Mar 06, 2025 1.190 1.230 1.150 1.180 43,151,924 -0.05(-4.07%)
Mar 05, 2025 1.250 1.250 1.190 1.230 51,834,176 -0.01(-0.81%)
Mar 04, 2025 1.150 1.290 1.120 1.240 49,348,496 +0.03(+2.48%)
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.