Opendoor Technologies Inc. (OPEN) NASDAQ
Currency In USD
AD
- 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 $381.48 as of August 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $286.11, while $1000 invested 1 year ago would be worth $1,634.92. This corresponds to total returns of -61.85%, -71.39%, 63.49%, respectively, with annualized returns of -14.54%, -22.13%, 63.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OPEN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 04, 2026 | 4.03 | 4.12 | 4.12 | 4.22 | 4 | 53.56M |
| August 03, 2026 | 3.78 | 3.94 | 3.94 | 4.06 | 3.78 | 37.59M |
| July 31, 2026 | 3.88 | 3.77 | 3.77 | 3.88 | 3.68 | 28.72M |
| July 30, 2026 | 3.71 | 3.82 | 3.82 | 3.88 | 3.62 | 40M |
| July 29, 2026 | 3.89 | 3.67 | 3.67 | 4.02 | 3.63 | 31.37M |
| July 28, 2026 | 3.8 | 3.94 | 3.94 | 3.98 | 3.72 | 28.52M |
| July 27, 2026 | 3.85 | 3.85 | 3.85 | 4.03 | 3.77 | 34.56M |
| July 23, 2026 | 4.28 | 3.85 | 3.85 | 4.3 | 3.81 | 86.21M |
| July 22, 2026 | 4.44 | 4.38 | 4.38 | 4.5 | 4.35 | 95.38M |
| July 21, 2026 | 4.47 | 4.48 | 4.48 | 4.53 | 4.27 | 67.33M |
| July 20, 2026 | 4.5 | 4.45 | 4.45 | 4.54 | 4.3 | 82.47M |
| July 17, 2026 | 4.48 | 4.5 | 4.5 | 4.58 | 4.34 | 106.42M |
| July 16, 2026 | 4.69 | 4.57 | 4.57 | 4.81 | 4.51 | 143.86M |
| July 15, 2026 | 4.62 | 4.75 | 4.75 | 4.9 | 4.54 | 115.26M |
| July 14, 2026 | 4.56 | 4.55 | 4.55 | 4.65 | 4.44 | 98.26M |
| July 13, 2026 | 4.75 | 4.49 | 4.49 | 4.76 | 4.44 | 62.05M |
| July 10, 2026 | 5.4 | 4.76 | 4.76 | 5.5 | 4.76 | 72.6M |
| July 09, 2026 | 4.77 | 5.3 | 5.3 | 5.38 | 4.72 | 112.02M |
| July 08, 2026 | 4.71 | 4.79 | 4.79 | 4.84 | 4.54 | 101.9M |
| July 07, 2026 | 5.06 | 4.79 | 4.79 | 5.2 | 4.76 | 87.2M |
| July 06, 2026 | 4.89 | 5.09 | 5.09 | 5.32 | 4.84 | 87.21M |
| July 02, 2026 | 5 | 4.9 | 4.9 | 5.17 | 4.75 | 89.72M |
| July 01, 2026 | 4.61 | 4.94 | 4.94 | 5.13 | 4.57 | 99.01M |
| June 30, 2026 | 4.58 | 4.62 | 4.62 | 4.76 | 4.55 | 80.68M |
| June 29, 2026 | 4.36 | 4.6 | 4.6 | 4.63 | 4.26 | 78.07M |
| June 26, 2026 | 4.22 | 4.37 | 4.37 | 4.51 | 4.2 | 171.32M |
| June 25, 2026 | 4.31 | 4.3 | 4.3 | 4.44 | 4.2 | 28.21M |
| June 24, 2026 | 4.2 | 4.28 | 4.28 | 4.49 | 4.19 | 36.69M |
| June 23, 2026 | 4.2 | 4.2 | 4.2 | 4.37 | 4.18 | 35.73M |
| June 22, 2026 | 4.41 | 4.28 | 4.28 | 4.49 | 4.26 | 30.53M |
| June 18, 2026 | 4.51 | 4.47 | 4.47 | 4.59 | 4.43 | 34.71M |
| June 17, 2026 | 4.73 | 4.45 | 4.45 | 4.86 | 4.45 | 41.63M |
| June 16, 2026 | 4.58 | 4.75 | 4.75 | 5.03 | 4.57 | 63.23M |
| June 15, 2026 | 4.64 | 4.61 | 4.61 | 4.82 | 4.57 | 45.92M |
| June 12, 2026 | 4.49 | 4.44 | 4.44 | 4.56 | 4.27 | 29.08M |
| June 11, 2026 | 4.47 | 4.47 | 4.47 | 4.61 | 4.34 | 36.76M |
| June 10, 2026 | 4.35 | 4.48 | 4.48 | 4.77 | 4.34 | 48.9M |
| June 09, 2026 | 4.36 | 4.34 | 4.34 | 4.56 | 4.08 | 39.74M |
| June 08, 2026 | 4.52 | 4.31 | 4.31 | 4.52 | 4.29 | 22.22M |
| 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 |
AD
