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 )

1.440 -0.100 (-6.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 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 (%)
Jan 17, 2025 1.610 1.620 1.420 1.440 41,416,408 -0.10(-6.49%)
Jan 16, 2025 1.510 1.590 1.460 1.540 50,836,112 +0.03(+1.99%)
Jan 15, 2025 1.460 1.600 1.430 1.510 53,551,004 +0.14(+10.22%)
Jan 14, 2025 1.420 1.435 1.360 1.370 42,761,004 -0.01(-0.72%)
Jan 13, 2025 1.420 1.430 1.330 1.380 69,130,808 -0.09(-6.12%)
Jan 10, 2025 1.490 1.495 1.420 1.470 51,925,336 -0.06(-3.92%)
Jan 08, 2025 1.570 1.580 1.520 1.530 42,062,088 -0.08(-4.97%)
Jan 07, 2025 1.720 1.730 1.590 1.610 40,300,936 -0.11(-6.40%)
Jan 06, 2025 1.720 1.830 1.700 1.720 48,337,816 +0.07(+4.24%)
Jan 03, 2025 1.590 1.680 1.570 1.650 37,417,572 +0.06(+3.77%)
Jan 02, 2025 1.625 1.660 1.570 1.590 37,256,020 -0.01(-0.63%)
Dec 31, 2024 1.600 0 -0.01(-0.62%)
Dec 30, 2024 1.630 1.650 1.590 1.610 36,185,968 -0.06(-3.59%)
Dec 27, 2024 1.720 1.720 1.630 1.670 29,938,576 -0.04(-2.34%)
Dec 26, 2024 1.630 1.720 1.600 1.710 26,764,382 +0.05(+3.01%)
Dec 24, 2024 1.670 1.700 1.620 1.660 17,781,964 -0.01(-0.60%)
Dec 23, 2024 1.680 1.690 1.630 1.670 22,161,604 -0.02(-1.18%)
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%)
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.