Opendoor Technologies Inc. - OPEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	3.21	3.6	3.6	3.71	3.13	200.47M
August 20, 2025	3.38	3.22	3.22	3.63	3.06	238.26M
August 19, 2025	4.03	3.62	3.62	4.1	3.52	334.54M
August 18, 2025	3.29	3.78	3.78	3.95	3.29	414.54M
August 15, 2025	3.41	3.17	3.17	3.53	3.1	419.37M
August 14, 2025	2.29	3.04	3.04	3.06	2.26	315.97M
August 13, 2025	2.48	2.42	2.42	2.6	2.35	97.87M
August 12, 2025	2.39	2.47	2.47	2.67	2.22	213.32M
August 11, 2025	1.93	2.31	2.31	2.36	1.92	146.94M
August 08, 2025	1.81	1.95	1.95	2.02	1.77	90.14M
August 07, 2025	1.93	1.85	1.85	1.93	1.7	138.29M
August 06, 2025	1.89	1.9	1.9	2.24	1.85	206.82M
August 05, 2025	2.44	2.52	2.52	2.58	2.31	178.45M
August 04, 2025	2.28	2.46	2.46	2.57	2.14	274.04M
August 01, 2025	1.93	2.1	2.1	2.2	1.87	176.43M
July 31, 2025	2.09	1.84	1.84	2.1	1.83	109.47M
July 30, 2025	2.04	2.07	2.07	2.25	2	126.82M
July 29, 2025	2.25	2.05	2.05	2.29	1.88	232.49M
July 28, 2025	2.65	2.34	2.34	2.75	2.28	224.42M
July 25, 2025	2.55	2.54	2.54	2.57	2.26	233.88M
July 24, 2025	2.47	2.42	2.42	2.91	2.36	455.63M
July 23, 2025	2.54	2.3	2.3	2.59	2.05	516.09M
July 22, 2025	3.89	2.88	2.88	3.99	2.67	1.05B
July 21, 2025	2.78	3.21	3.21	4.97	2.62	1.84B
July 18, 2025	1.85	2.25	2.25	2.31	1.76	539.01M
July 17, 2025	1.91	1.65	1.65	2.02	1.54	536.09M
July 16, 2025	1.19	1.49	1.49	1.49	1.13	272.57M
July 15, 2025	1.03	1.04	1.04	1.11	0.95	139.53M
July 14, 2025	0.78	0.9	0.9	0.92	0.77	159.32M
July 11, 2025	0.9	0.78	0.78	0.9	0.73	181.11M
July 10, 2025	0.75	0.88	0.88	0.88	0.74	98.67M
July 09, 2025	0.78	0.74	0.74	0.8	0.71	63.95M
July 08, 2025	0.65	0.73	0.73	0.77	0.64	120.77M
July 07, 2025	0.61	0.63	0.63	0.63	0.57	140.09M
July 03, 2025	0.59	0.6	0.6	0.62	0.57	50.96M
July 02, 2025	0.56	0.57	0.57	0.58	0.54	61.18M
July 01, 2025	0.54	0.56	0.56	0.6	0.53	108.9M
June 30, 2025	0.59	0.53	0.53	0.59	0.53	96.15M
June 27, 2025	0.54	0.56	0.56	0.59	0.54	182.52M
June 26, 2025	0.52	0.54	0.54	0.54	0.51	74.06M
June 25, 2025	0.54	0.51	0.51	0.55	0.51	75.85M
June 24, 2025	0.54	0.55	0.55	0.57	0.53	79.53M
June 23, 2025	0.53	0.53	0.53	0.55	0.51	66.85M
June 20, 2025	0.58	0.53	0.53	0.59	0.53	79.11M
June 18, 2025	0.56	0.58	0.58	0.6	0.56	92.45M
June 17, 2025	0.55	0.57	0.57	0.57	0.54	84.56M
June 16, 2025	0.58	0.56	0.56	0.58	0.55	81.1M
June 13, 2025	0.58	0.57	0.57	0.59	0.56	68.82M
June 12, 2025	0.6	0.6	0.6	0.61	0.6	53.29M
June 11, 2025	0.62	0.61	0.61	0.66	0.6	72.62M
June 10, 2025	0.59	0.6	0.6	0.61	0.59	85.21M
June 09, 2025	0.61	0.57	0.57	0.66	0.56	115.4M
June 06, 2025	0.66	0.68	0.68	0.69	0.66	61.31M
June 05, 2025	0.61	0.66	0.66	0.73	0.61	108.63M
June 04, 2025	0.59	0.63	0.63	0.64	0.59	95.43M
June 03, 2025	0.59	0.59	0.59	0.6	0.57	73.15M
June 02, 2025	0.65	0.6	0.6	0.65	0.59	94.31M
May 30, 2025	0.68	0.65	0.65	0.68	0.65	69.03M
May 29, 2025	0.68	0.69	0.69	0.71	0.68	81.12M
May 28, 2025	0.69	0.68	0.68	0.7	0.67	60.89M

Opendoor Technologies Inc. (OPEN) NASDAQ