Opendoor Technologies Inc. (OPEN) NASDAQ
5.51
+0.29(+5.56%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
OPEN Historical Return
If you invested $1000 in Opendoor Technologies Inc. (OPEN) since IPO date, it would be worth $510.19 as of April 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $255.09, while $1000 invested 1 year ago would be worth $7,095.03. This corresponds to total returns of -48.98%, -74.49%, 609.5%, respectively, with annualized returns of -10.85%, -23.9%, 609.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
OPEN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2026 | 5.29 | 5.51 | 5.51 | 5.58 | 5.16 | 35.31M |
| April 23, 2026 | 5.36 | 5.22 | 5.22 | 5.42 | 4.98 | 39.68M |
| April 22, 2026 | 5.66 | 5.43 | 5.43 | 5.66 | 5.25 | 43.05M |
| April 21, 2026 | 5.47 | 5.45 | 5.45 | 6 | 5.39 | 76.52M |
| April 20, 2026 | 5.21 | 5.35 | 5.35 | 5.38 | 5.12 | 24.68M |
| April 17, 2026 | 5.37 | 5.29 | 5.29 | 5.52 | 5.22 | 42.75M |
| April 16, 2026 | 5 | 5.27 | 5.27 | 5.3 | 4.95 | 59.16M |
| April 15, 2026 | 4.51 | 4.82 | 4.82 | 4.85 | 4.49 | 30.89M |
| April 14, 2026 | 4.46 | 4.51 | 4.51 | 4.59 | 4.38 | 26.82M |
| April 13, 2026 | 4.28 | 4.36 | 4.36 | 4.38 | 4.12 | 25.18M |
| April 10, 2026 | 4.37 | 4.32 | 4.32 | 4.59 | 4.3 | 25.77M |
| April 09, 2026 | 4.61 | 4.31 | 4.31 | 4.63 | 4.3 | 30.45M |
| April 08, 2026 | 4.95 | 4.64 | 4.64 | 5.01 | 4.63 | 26.56M |
| April 07, 2026 | 4.55 | 4.55 | 4.55 | 4.58 | 4.38 | 24.05M |
| April 06, 2026 | 4.73 | 4.61 | 4.61 | 4.85 | 4.55 | 19.8M |
| April 02, 2026 | 4.38 | 4.74 | 4.74 | 4.76 | 4.36 | 29.08M |
| April 01, 2026 | 4.73 | 4.57 | 4.57 | 4.8 | 4.55 | 27.01M |
| March 31, 2026 | 4.56 | 4.68 | 4.68 | 4.73 | 4.45 | 28.54M |
| March 30, 2026 | 4.77 | 4.43 | 4.43 | 4.77 | 4.39 | 32.69M |
| March 27, 2026 | 4.81 | 4.8 | 4.8 | 4.82 | 4.65 | 26.9M |
| March 26, 2026 | 5.01 | 4.9 | 4.9 | 5.19 | 4.89 | 19.97M |
| March 25, 2026 | 5.34 | 5.1 | 5.1 | 5.47 | 5.05 | 26.64M |
| March 24, 2026 | 5.1 | 5.18 | 5.18 | 5.22 | 5.04 | 29.78M |
| March 23, 2026 | 5 | 5.21 | 5.21 | 5.37 | 5 | 47.68M |
| March 20, 2026 | 5.13 | 4.91 | 4.91 | 5.13 | 4.8 | 31.49M |
| March 19, 2026 | 5.12 | 5.14 | 5.14 | 5.21 | 4.97 | 27.65M |
| March 18, 2026 | 5.45 | 5.28 | 5.28 | 5.49 | 5.26 | 27.68M |
| March 17, 2026 | 5.2 | 5.57 | 5.56 | 5.67 | 5.2 | 47.75M |
| March 16, 2026 | 5.04 | 5.18 | 5.18 | 5.24 | 4.99 | 58.21M |
| March 13, 2026 | 4.93 | 4.95 | 4.95 | 5.09 | 4.74 | 43.22M |
| March 12, 2026 | 5.19 | 4.84 | 4.84 | 5.22 | 4.8 | 52.42M |
| March 11, 2026 | 5.02 | 5.27 | 5.27 | 5.3 | 4.94 | 52.73M |
| March 10, 2026 | 5.11 | 5.01 | 5.01 | 5.23 | 4.97 | 42.67M |
| March 09, 2026 | 4.85 | 5.08 | 5.08 | 5.15 | 4.73 | 50.79M |
| March 06, 2026 | 5.05 | 5 | 5 | 5.15 | 4.9 | 45.99M |
| March 05, 2026 | 4.83 | 5.18 | 5.18 | 5.18 | 4.82 | 55.76M |
| March 04, 2026 | 5.05 | 4.88 | 4.88 | 5.18 | 4.82 | 28.52M |
| March 03, 2026 | 4.82 | 4.97 | 4.97 | 4.98 | 4.66 | 30.24M |
| March 02, 2026 | 5.16 | 5.05 | 5.05 | 5.21 | 4.97 | 39.47M |
| February 27, 2026 | 5.23 | 5.42 | 5.42 | 5.5 | 5.16 | 38.25M |
| February 26, 2026 | 5 | 5.41 | 5.41 | 5.45 | 5 | 53.58M |
| February 25, 2026 | 5.14 | 4.98 | 4.98 | 5.27 | 4.91 | 34.18M |
| February 24, 2026 | 4.66 | 5.11 | 5.11 | 5.11 | 4.62 | 40.26M |
| February 23, 2026 | 4.91 | 4.78 | 4.78 | 5.39 | 4.62 | 60.78M |
| February 20, 2026 | 5.5 | 5 | 5 | 5.59 | 4.74 | 132.32M |
| February 19, 2026 | 4.54 | 4.65 | 4.65 | 4.84 | 4.48 | 75.32M |
| February 18, 2026 | 4.35 | 4.63 | 4.63 | 4.74 | 4.35 | 42.33M |
| February 17, 2026 | 4.35 | 4.33 | 4.33 | 4.43 | 4.26 | 30.08M |
| February 13, 2026 | 4.45 | 4.45 | 4.45 | 4.6 | 4.31 | 32.32M |
| February 12, 2026 | 4.73 | 4.38 | 4.38 | 4.75 | 4.28 | 40.04M |
| February 11, 2026 | 4.75 | 4.76 | 4.76 | 4.82 | 4.63 | 43.62M |
| February 10, 2026 | 5.01 | 4.69 | 4.69 | 5.08 | 4.69 | 46.86M |
| February 09, 2026 | 4.92 | 4.94 | 4.94 | 5.01 | 4.7 | 42.33M |
| February 06, 2026 | 4.76 | 4.88 | 4.88 | 5.04 | 4.76 | 43.48M |
| February 05, 2026 | 4.92 | 4.7 | 4.7 | 5.09 | 4.68 | 65.05M |
| February 04, 2026 | 5.05 | 5 | 5 | 5.07 | 4.67 | 58.48M |
| February 03, 2026 | 4.87 | 5.13 | 5.13 | 5.25 | 4.79 | 64.21M |
| February 02, 2026 | 5.11 | 4.82 | 4.82 | 5.12 | 4.8 | 50.26M |
| January 30, 2026 | 5.5 | 5.15 | 5.15 | 5.6 | 5.06 | 52.76M |
| January 29, 2026 | 5.76 | 5.58 | 5.58 | 5.78 | 5.5 | 45.43M |
