Opendoor Technologies Inc. (OPEN) NASDAQ
4.42
-0.53(-10.71%)
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 $409.26 as of June 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $262.78, while $1000 invested 1 year ago would be worth $6,501.91. This corresponds to total returns of -59.07%, -73.72%, 550.19%, respectively, with annualized returns of -13.9%, -23.45%, 550.19%.
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 |
|---|---|---|---|---|---|---|
| June 05, 2026 | 4.85 | 4.42 | 4.42 | 4.85 | 4.38 | 36.31M |
| June 04, 2026 | 4.89 | 4.95 | 4.95 | 5.15 | 4.87 | 26.43M |
| June 03, 2026 | 5.28 | 4.87 | 4.87 | 5.29 | 4.81 | 43.78M |
| June 02, 2026 | 5.27 | 5.41 | 5.41 | 5.64 | 5.13 | 56.75M |
| June 01, 2026 | 5.01 | 5.31 | 5.31 | 5.51 | 4.95 | 46.74M |
| May 29, 2026 | 5.07 | 5.04 | 5.04 | 5.15 | 4.89 | 33.54M |
| May 28, 2026 | 4.68 | 5.07 | 5.07 | 5.25 | 4.59 | 51.81M |
| May 27, 2026 | 4.56 | 4.75 | 4.75 | 5.01 | 4.54 | 54.41M |
| May 26, 2026 | 4.59 | 4.48 | 4.48 | 4.77 | 4.47 | 37.88M |
| May 22, 2026 | 4.58 | 4.53 | 4.53 | 4.62 | 4.46 | 41M |
| May 21, 2026 | 4.4 | 4.57 | 4.57 | 4.64 | 4.26 | 37.49M |
| May 20, 2026 | 4.32 | 4.4 | 4.4 | 4.47 | 4.22 | 24.84M |
| May 19, 2026 | 4.23 | 4.3 | 4.3 | 4.33 | 4.15 | 25.09M |
| May 18, 2026 | 4.41 | 4.28 | 4.28 | 4.43 | 4.17 | 25.51M |
| May 15, 2026 | 4.37 | 4.38 | 4.38 | 4.44 | 4.28 | 23.3M |
| May 14, 2026 | 4.54 | 4.47 | 4.47 | 4.65 | 4.42 | 42.39M |
| May 13, 2026 | 4.71 | 4.58 | 4.58 | 4.87 | 4.54 | 30.9M |
| May 12, 2026 | 4.82 | 4.71 | 4.71 | 4.87 | 4.57 | 34.88M |
| May 11, 2026 | 4.87 | 4.85 | 4.85 | 4.96 | 4.71 | 39.99M |
| May 08, 2026 | 5.35 | 5.01 | 5.01 | 5.5 | 4.78 | 53.15M |
| May 07, 2026 | 5.52 | 5.32 | 5.32 | 5.6 | 5.3 | 39.02M |
| May 06, 2026 | 5.28 | 5.46 | 5.46 | 5.6 | 5.21 | 35.62M |
| May 05, 2026 | 5.13 | 5.23 | 5.23 | 5.27 | 4.96 | 26.46M |
| May 04, 2026 | 5.39 | 5.13 | 5.13 | 5.43 | 5.07 | 30M |
| May 01, 2026 | 5.38 | 5.44 | 5.44 | 5.55 | 5.3 | 27.27M |
| April 30, 2026 | 5.56 | 5.38 | 5.38 | 5.58 | 5.08 | 42.29M |
| April 29, 2026 | 5.47 | 5.58 | 5.58 | 5.68 | 5.19 | 38.75M |
| April 28, 2026 | 5.39 | 5.48 | 5.48 | 5.65 | 5.28 | 37.83M |
| April 27, 2026 | 5.45 | 5.39 | 5.39 | 5.72 | 5.37 | 27.54M |
| 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 |
