Opendoor Technologies Inc. (OPEN) NASDAQ

5.86

-0.25(-4.09%)

Updated at September 10 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 10, 20256.385.865.866.435.57250.63M
September 09, 20256.026.116.116.45.9236.21M
September 08, 202576.046.047.325.98486.22M
September 05, 20256.416.656.656.855.9563.97M
September 04, 20255.135.965.966.075.04447.79M
September 03, 20255.225.135.135.44.92298.87M
September 02, 20254.225.095.145.194.11404.5M
August 29, 20254.524.454.454.934.21316.81M
August 28, 20254.274.274.274.54.08215.32M
August 27, 20254.914.024.024.973.96291.88M
August 26, 20254.564.684.685.284.37464.1M
August 25, 20254.954.544.545.874.53764.56M
August 22, 20253.585.015.015.083.44633.75M
August 21, 20253.213.63.63.713.13200.47M
August 20, 20253.383.223.223.633.06238.26M
August 19, 20254.033.623.624.13.52334.54M
August 18, 20253.293.783.783.953.29414.54M
August 15, 20253.413.173.173.533.1419.37M
August 14, 20252.293.043.043.062.26315.97M
August 13, 20252.482.422.422.62.3597.87M
August 12, 20252.392.472.472.672.22213.32M
August 11, 20251.932.312.312.361.92146.94M
August 08, 20251.811.951.952.021.7790.14M
August 07, 20251.931.851.851.931.7138.29M
August 06, 20251.891.91.92.241.85206.82M
August 05, 20252.442.522.522.582.31178.45M
August 04, 20252.282.462.462.572.14274.04M
August 01, 20251.932.12.12.21.87176.43M
July 31, 20252.091.841.842.11.83109.47M
July 30, 20252.042.072.072.252126.82M
July 29, 20252.252.052.052.291.88232.49M
July 28, 20252.652.342.342.752.28224.42M
July 25, 20252.552.542.542.572.26233.88M
July 24, 20252.472.422.422.912.36455.63M
July 23, 20252.542.32.32.592.05516.09M
July 22, 20253.892.882.883.992.671.05B
July 21, 20252.783.213.214.972.621.84B
July 18, 20251.852.252.252.311.76539.01M
July 17, 20251.911.651.652.021.54536.09M
July 16, 20251.191.491.491.491.13272.57M
July 15, 20251.031.041.041.110.95139.53M
July 14, 20250.780.90.90.920.77159.32M
July 11, 20250.90.780.780.90.73181.11M
July 10, 20250.750.880.880.880.7498.67M
July 09, 20250.780.740.740.80.7163.95M
July 08, 20250.650.730.730.770.64120.77M
July 07, 20250.610.630.630.630.57140.09M
July 03, 20250.590.60.60.620.5750.96M
July 02, 20250.560.570.570.580.5461.18M
July 01, 20250.540.560.560.60.53108.9M
June 30, 20250.590.530.530.590.5396.15M
June 27, 20250.540.560.560.590.54182.52M
June 26, 20250.520.540.540.540.5174.06M
June 25, 20250.540.510.510.550.5175.85M
June 24, 20250.540.550.550.570.5379.53M
June 23, 20250.530.530.530.550.5166.85M
June 20, 20250.580.530.530.590.5379.11M
June 18, 20250.560.580.580.60.5692.45M
June 17, 20250.550.570.570.570.5484.56M
June 16, 20250.580.560.560.580.5581.1M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved