Opendoor Technologies Inc. (OPEN) NASDAQ
5.18
+0.23(+4.65%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 5.59 | 4.74 | 132.32M |
| February 19, 2026 | 4.54 | 4.65 | 0 | 4.84 | 4.48 | 75.32M |
| February 18, 2026 | 4.35 | 4.63 | 0 | 4.74 | 4.35 | 42.33M |
| February 17, 2026 | 4.35 | 4.33 | 0 | 4.43 | 4.26 | 30.08M |
| February 13, 2026 | 4.45 | 4.45 | 0 | 4.6 | 4.31 | 32.32M |
| February 12, 2026 | 4.73 | 4.38 | 0 | 4.75 | 4.28 | 40.04M |
| February 11, 2026 | 4.75 | 4.76 | 0 | 4.82 | 4.63 | 43.62M |
| February 10, 2026 | 5.01 | 4.69 | 0 | 5.08 | 4.69 | 46.86M |
| February 09, 2026 | 4.92 | 4.94 | 0 | 5.01 | 4.7 | 42.33M |
| February 06, 2026 | 4.76 | 4.88 | 0 | 5.04 | 4.76 | 43.48M |
| February 05, 2026 | 4.92 | 4.7 | 0 | 5.09 | 4.68 | 65.05M |
| February 04, 2026 | 5.05 | 5 | 0 | 5.07 | 4.67 | 58.48M |
| February 03, 2026 | 4.87 | 5.13 | 0 | 5.25 | 4.79 | 64.21M |
| February 02, 2026 | 5.11 | 4.82 | 0 | 5.12 | 4.8 | 50.26M |
| January 30, 2026 | 5.5 | 5.15 | 0 | 5.6 | 5.06 | 52.76M |
| January 29, 2026 | 5.76 | 5.58 | 0 | 5.78 | 5.5 | 45.43M |
| January 28, 2026 | 5.83 | 5.76 | 0 | 5.87 | 5.65 | 43.49M |
| January 27, 2026 | 5.86 | 5.81 | 0 | 6 | 5.73 | 40.28M |
| January 26, 2026 | 5.98 | 5.87 | 0 | 6.06 | 5.85 | 33.29M |
| January 23, 2026 | 6.39 | 6.01 | 0 | 6.4 | 5.95 | 63.93M |
| January 22, 2026 | 6.61 | 6.42 | 0 | 6.79 | 6.39 | 44.81M |
| January 21, 2026 | 6.45 | 6.48 | 0 | 6.6 | 6.28 | 54.75M |
| January 20, 2026 | 6.31 | 6.39 | 0 | 6.54 | 6.26 | 49.51M |
| January 16, 2026 | 6.39 | 6.67 | 0 | 6.92 | 6.31 | 68.1M |
| January 15, 2026 | 6.7 | 6.3 | 0 | 6.74 | 6.22 | 47.07M |
| January 14, 2026 | 6.71 | 6.64 | 0 | 6.75 | 6.38 | 56.45M |
| January 13, 2026 | 7.06 | 6.77 | 0 | 7.08 | 6.75 | 61.76M |
| January 12, 2026 | 7.08 | 7.02 | 0 | 7.25 | 6.93 | 58.46M |
| January 09, 2026 | 7.1 | 7.29 | 0 | 7.92 | 7.08 | 167.27M |
| January 08, 2026 | 6.27 | 6.43 | 0 | 6.72 | 6.17 | 70.85M |
| January 07, 2026 | 6.9 | 6.12 | 0 | 6.91 | 6.02 | 101.08M |
| January 06, 2026 | 6.48 | 6.93 | 0 | 6.99 | 6.26 | 74.72M |
| January 05, 2026 | 6.06 | 6.32 | 0 | 6.33 | 5.99 | 53.71M |
| January 02, 2026 | 5.92 | 6.07 | 0 | 6.15 | 5.85 | 38.45M |
| December 31, 2025 | 5.82 | 5.83 | 0 | 6 | 5.77 | 45.78M |
| December 30, 2025 | 5.77 | 5.84 | 0 | 5.86 | 5.64 | 42.46M |
| December 29, 2025 | 5.89 | 5.83 | 0 | 6.03 | 5.79 | 44.03M |
| December 26, 2025 | 6.24 | 6.01 | 0 | 6.24 | 5.98 | 47.11M |
| December 24, 2025 | 6.24 | 6.28 | 0 | 6.3 | 6.12 | 19.55M |
| December 23, 2025 | 6.38 | 6.27 | 0 | 6.49 | 6.2 | 39.54M |
| December 22, 2025 | 6.57 | 6.42 | 0 | 6.8 | 6.37 | 68.59M |
| December 19, 2025 | 6.32 | 6.36 | 0 | 6.43 | 6.21 | 61.5M |
| December 18, 2025 | 6.42 | 6.28 | 0 | 6.59 | 6.24 | 87.65M |
| December 17, 2025 | 6.7 | 6.12 | 0 | 6.88 | 6.08 | 77.29M |
