Skip to main content

Opendoor Technologies Inc (NQ: OPEN )

2.160 -0.040 (-1.82%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 2.150 2.230 2.130 2.200 11,685,114 +0.07(+3.29%)
May 24, 2024 2.140 2.190 2.110 2.130 7,334,079 +0.01(+0.47%)
May 23, 2024 2.230 2.230 2.090 2.120 11,146,359 -0.08(-3.64%)
May 22, 2024 2.250 2.290 2.115 2.200 17,451,100 -0.05(-2.22%)
May 21, 2024 2.400 2.410 2.250 2.250 11,266,655 -0.17(-7.02%)
May 20, 2024 2.380 2.495 2.370 2.420 9,308,269 +0.01(+0.41%)
May 17, 2024 2.470 2.480 2.370 2.410 9,695,131 -0.02(-1.03%)
May 16, 2024 2.460 2.500 2.380 2.435 11,001,337 -0.04(-1.81%)
May 15, 2024 2.680 2.760 2.380 2.480 21,077,370 +0.03(+1.22%)
May 14, 2024 2.550 2.670 2.450 2.450 20,650,612 -0.03(-1.21%)
May 13, 2024 2.370 2.510 2.350 2.480 18,432,004 +0.16(+6.90%)
May 10, 2024 2.320 2.350 2.240 2.320 12,667,578 +0.02(+0.87%)
May 09, 2024 2.140 2.340 2.140 2.300 23,102,628 +0.18(+8.49%)
May 08, 2024 2.200 2.210 2.080 2.120 19,947,110 -0.13(-5.78%)
May 07, 2024 2.330 2.375 2.220 2.250 21,726,630 -0.10(-4.26%)
May 06, 2024 2.260 2.370 2.220 2.350 27,507,726 +0.14(+6.33%)
May 03, 2024 2.380 2.600 2.200 2.210 47,495,268 +0.18(+8.87%)
May 02, 2024 2.050 2.120 1.995 2.030 25,452,554 +0.03(+1.50%)
May 01, 2024 1.990 2.160 1.970 2.000 23,671,740 +0.01(+0.50%)
Apr 30, 2024 2.090 2.125 1.990 1.990 14,684,964 -0.14(-6.35%)
Apr 29, 2024 2.180 2.270 2.100 2.125 11,176,934 -0.02(-0.70%)
Apr 26, 2024 2.100 2.210 2.070 2.140 11,757,895 +0.07(+3.38%)
Apr 25, 2024 2.060 2.160 2.030 2.070 17,314,864 -0.08(-3.72%)
Apr 24, 2024 2.230 2.270 2.120 2.150 10,298,623 -0.08(-3.59%)
Apr 23, 2024 2.180 2.360 2.170 2.230 12,542,129 +0.06(+2.76%)
Apr 22, 2024 2.190 2.210 2.100 2.170 8,615,805 +0.00(+0.00%)
Apr 19, 2024 2.140 2.185 2.110 2.170 10,022,407 +0.02(+0.70%)
Apr 18, 2024 2.180 2.270 2.110 2.155 12,005,586 -0.01(-0.23%)
Apr 17, 2024 2.230 2.280 2.150 2.160 12,302,983 +0.00(+0.00%)
Apr 16, 2024 2.130 2.200 2.100 2.160 12,553,341 -0.03(-1.37%)
Apr 15, 2024 2.370 2.375 2.160 2.190 14,705,350 -0.15(-6.41%)
Apr 12, 2024 2.410 2.420 2.270 2.340 13,013,437 -0.12(-4.88%)
Apr 11, 2024 2.500 2.510 2.380 2.460 10,399,659 +0.01(+0.41%)
Apr 10, 2024 2.550 2.580 2.400 2.450 21,046,718 -0.29(-10.58%)
Apr 09, 2024 2.730 2.770 2.680 2.740 11,362,779 +0.05(+1.86%)
Apr 08, 2024 2.760 2.800 2.650 2.690 10,945,991 -0.01(-0.37%)
Apr 05, 2024 2.720 2.760 2.670 2.700 13,012,653 -0.06(-2.17%)
Apr 04, 2024 2.930 3.010 2.740 2.760 12,258,097 -0.11(-3.83%)
Apr 03, 2024 2.750 2.900 2.750 2.870 10,106,725 +0.09(+3.24%)
Apr 02, 2024 2.760 2.815 2.700 2.780 13,304,091 -0.13(-4.47%)
Apr 01, 2024 3.040 3.060 2.870 2.910 16,254,025 -0.12(-3.96%)
Mar 28, 2024 2.940 3.040 3.030 3.030 23,942,748 +0.08(+2.71%)
Mar 27, 2024 2.970 2.970 2.860 2.950 13,780,495 +0.04(+1.37%)
Mar 26, 2024 2.970 3.030 2.900 2.910 11,881,778 -0.04(-1.36%)
Mar 25, 2024 2.940 3.110 2.925 2.950 15,725,037 -0.03(-1.01%)
Mar 22, 2024 3.080 3.150 2.930 2.980 17,583,238 -0.15(-4.79%)
Mar 21, 2024 3.100 3.180 3.020 3.130 21,176,420 +0.15(+5.03%)
Mar 20, 2024 2.750 3.000 2.715 2.980 18,648,108 +0.24(+8.76%)
Mar 19, 2024 2.810 2.850 2.650 2.740 19,939,008 -0.14(-4.86%)
Mar 18, 2024 2.710 3.030 2.665 2.880 36,144,620 +0.21(+7.87%)
Mar 15, 2024 2.600 2.720 2.510 2.670 30,294,772 +0.04(+1.52%)
Mar 14, 2024 2.820 2.830 2.580 2.630 19,019,660 -0.23(-8.04%)
Mar 13, 2024 2.860 3.000 2.835 2.860 14,730,421 +0.00(+0.00%)
Mar 12, 2024 2.900 2.980 2.810 2.860 17,130,596 -0.05(-1.72%)
Mar 11, 2024 3.060 3.065 2.890 2.910 17,756,970 -0.15(-4.90%)
Mar 08, 2024 3.050 3.240 3.020 3.060 24,685,186 +0.09(+3.03%)
Mar 07, 2024 3.020 3.060 2.860 2.970 16,488,246 +0.02(+0.68%)
Mar 06, 2024 2.910 3.040 2.810 2.950 20,164,356 +0.17(+6.12%)
Mar 05, 2024 2.960 2.980 2.760 2.780 20,448,036 -0.25(-8.25%)
Mar 04, 2024 3.100 3.110 2.970 3.030 19,241,576 -0.08(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.