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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2025	0.7	0.69	0.69	0.71	0.67	104.43M
May 23, 2025	0.67	0.68	0.68	0.69	0.66	94.12M
May 22, 2025	0.7	0.68	0.68	0.7	0.67	117.38M
May 21, 2025	0.73	0.69	0.69	0.74	0.68	87.61M
May 20, 2025	0.8	0.74	0.74	0.8	0.73	118.51M
May 19, 2025	0.75	0.79	0.79	0.79	0.72	89.09M
May 16, 2025	0.73	0.78	0.78	0.79	0.72	70.38M
May 15, 2025	0.75	0.73	0.73	0.75	0.68	62.84M
May 14, 2025	0.72	0.75	0.75	0.78	0.72	70.33M
May 13, 2025	0.71	0.71	0.71	0.74	0.7	64.91M
May 12, 2025	0.7	0.71	0.71	0.73	0.67	108.56M
May 09, 2025	0.7	0.67	0.67	0.75	0.65	171.41M
May 08, 2025	0.9	0.87	0.87	0.91	0.87	32.63M
May 07, 2025	0.8	0.87	0.87	0.92	0.77	91.19M
May 06, 2025	0.74	0.7	0.7	0.77	0.7	37.09M
May 05, 2025	0.73	0.74	0.74	0.76	0.72	46.92M
May 02, 2025	0.75	0.74	0.74	0.77	0.72	42.62M
May 01, 2025	0.76	0.75	0.75	0.79	0.74	30.67M
April 30, 2025	0.75	0.76	0.76	0.76	0.72	24.82M
April 29, 2025	0.77	0.77	0.77	0.81	0.76	30.63M
April 28, 2025	0.77	0.78	0.78	0.84	0.75	67.29M
April 25, 2025	0.77	0.76	0.76	0.78	0.72	124.76M
April 24, 2025	0.86	0.78	0.78	0.87	0.73	157.96M
April 23, 2025	1.03	0.84	0.84	1.07	0.82	137.82M
April 22, 2025	0.95	0.99	0.99	1	0.92	65.33M
April 21, 2025	0.94	0.93	0.93	0.95	0.92	44.28M
April 17, 2025	0.92	0.95	0.95	0.97	0.92	19.46M
April 16, 2025	0.91	0.93	0.93	0.97	0.9	14.18M
April 15, 2025	0.94	0.92	0.92	0.98	0.91	22.27M
April 14, 2025	1.03	0.95	0.95	1.04	0.95	24.58M
April 11, 2025	0.98	1.02	1.02	1.03	0.92	55.57M
April 10, 2025	1.05	0.99	0.99	1.06	0.95	57.98M
April 09, 2025	0.96	1.09	1.09	1.1	0.92	40.46M
April 08, 2025	1.07	0.97	0.97	1.08	0.94	35.16M
April 07, 2025	0.88	1.03	1.03	1.1	0.87	33.61M
April 04, 2025	0.93	0.99	0.99	1	0.85	63.99M
April 03, 2025	0.95	0.96	0.96	1.03	0.95	45.01M
April 02, 2025	0.97	1.01	1.01	1.06	0.97	48.79M
April 01, 2025	1.01	1	1	1.06	0.96	37.19M
March 31, 2025	1.09	1.02	1.02	1.11	1.01	56.19M
March 28, 2025	1.16	1.13	1.13	1.17	1.12	28.66M
March 27, 2025	1.18	1.17	1.17	1.22	1.16	26.44M
March 26, 2025	1.21	1.2	1.2	1.23	1.16	41.64M
March 25, 2025	1.24	1.2	1.2	1.25	1.2	23.87M
March 24, 2025	1.22	1.23	1.23	1.25	1.2	30.6M
March 21, 2025	1.17	1.2	1.2	1.22	1.15	34.54M
March 20, 2025	1.18	1.19	1.19	1.27	1.17	61.02M

Opendoor Technologies Inc. (OPEN) NASDAQ