Opendoor Technologies Inc. (OPEN) NASDAQ

4.42

-0.53(-10.71%)

Updated at June 05 04:00PM

Currency In USD

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