Opendoor Technologies Inc. (OPEN) NASDAQ

Currency In USD

OPEN Historical Return

If you invested $1000 in Opendoor Technologies Inc. (OPEN) since IPO date, it would be worth $110.19 as of November 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $52.75, while $1000 invested 1 year ago would be worth $151.79. This corresponds to total returns of -88.98%, -94.73%, -84.82%, respectively, with annualized returns of -29.1%, -44.46%, -84.82%.

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
November 13, 2026	1.27	1.19	1.19	1.27	1.16	28.96M
November 12, 2026	1.27	1.24	1.24	1.3	1.21	20.48M
November 11, 2026	1.35	1.37	1.37	1.4	1.32	29.41M
November 10, 2026	1.35	1.31	1.31	1.41	1.26	45.24M
November 09, 2026	1.4	1.41	1.41	1.42	1.32	40.4M
November 06, 2026	1.8	1.4	1.4	1.8	1.37	66.66M
November 05, 2026	1.95	1.79	1.79	1.96	1.71	41.66M
November 04, 2026	1.86	1.98	1.98	2.07	1.86	50.75M
November 03, 2026	1.83	1.74	1.74	1.85	1.73	27.94M
November 02, 2026	1.83	1.8	1.8	1.95	1.79	29.16M
October 30, 2026	1.86	1.8	1.8	1.88	1.76	31.79M
October 29, 2026	1.98	1.9	1.9	2.01	1.86	32.48M
October 28, 2026	1.89	1.91	1.91	1.93	1.83	28.36M
October 27, 2026	1.96	1.91	1.91	1.99	1.84	34.03M
October 26, 2026	1.96	1.93	1.93	1.97	1.84	39.86M
October 23, 2026	1.98	1.98	1.98	2.03	1.94	22.44M
October 22, 2026	1.89	2.02	2.02	2.02	1.88	33.4M
October 21, 2026	2.07	1.95	1.95	2.1	1.93	26.94M
October 20, 2026	2.01	2.06	2.06	2.12	2.01	23.46M
October 19, 2026	2.13	2.05	2.05	2.17	2.03	20.24M
October 16, 2026	2.3	2.12	2.12	2.4	2.09	65.18M
October 15, 2026	1.96	2.32	2.32	2.35	1.93	68.27M
October 14, 2026	2.04	1.99	1.99	2.05	1.93	48.88M
October 13, 2026	2.07	2.11	2.11	2.13	2.04	27.62M
October 12, 2026	2.22	2.09	2.09	2.22	2.07	32.08M
October 09, 2026	2.32	2.22	2.22	2.34	2.18	30.47M
October 08, 2026	2.25	2.29	2.29	2.31	2.21	28.71M
October 07, 2026	2.21	2.27	2.27	2.3	2.13	35.59M
October 06, 2026	2.34	2.27	2.27	2.34	2.26	30.34M
October 05, 2026	2.42	2.31	2.31	2.43	2.29	26.9M
October 02, 2026	2.51	2.44	2.44	2.53	2.41	29.62M
October 01, 2026	2.36	2.4	2.4	2.43	2.25	39.47M
September 30, 2026	2.42	2.37	2.37	2.43	2.35	26.49M
September 29, 2026	2.44	2.37	2.37	2.45	2.35	26.65M
September 28, 2026	2.54	2.43	2.43	2.54	2.42	30.18M
September 25, 2026	2.54	2.57	2.57	2.65	2.53	22.24M
September 24, 2026	2.57	2.53	2.53	2.62	2.52	24.84M
September 23, 2026	2.75	2.58	2.58	2.75	2.56	34.96M
September 22, 2026	2.77	2.76	2.76	2.81	2.71	28.92M
September 21, 2026	2.65	2.68	2.68	2.73	2.61	29.03M
September 18, 2026	2.57	2.56	2.56	2.63	2.52	40.35M
September 17, 2026	2.69	2.56	2.56	2.7	2.54	33.77M
September 16, 2026	2.7	2.59	2.59	2.71	2.53	39.78M
September 15, 2026	2.77	2.65	2.65	2.77	2.62	42.2M
September 11, 2026	2.85	2.79	2.79	2.87	2.74	28.71M
September 10, 2026	2.87	2.8	2.8	2.9	2.79	43.62M
September 09, 2026	3.02	3	3	3.08	2.96	30.52M
September 08, 2026	3.13	3.07	3.07	3.15	3.06	25.9M
September 04, 2026	3.11	3.15	3.15	3.18	3.08	18.43M
September 03, 2026	3.21	3.13	3.13	3.25	3.1	21.69M
September 02, 2026	3.05	3.09	3.09	3.13	3.01	22.41M
September 01, 2026	3.08	3.04	3.04	3.14	3.03	29.48M
August 31, 2026	3.27	3.2	3.2	3.27	3.15	31.96M
August 28, 2026	3.37	3.29	3.29	3.43	3.29	23.37M
August 27, 2026	3.46	3.38	3.38	3.46	3.36	21.05M
August 26, 2026	3.58	3.41	3.41	3.58	3.41	24.07M
August 25, 2026	3.44	3.6	3.6	3.61	3.44	31.02M
August 24, 2026	3.49	3.43	3.43	3.57	3.41	32.67M
August 21, 2026	3.51	3.53	3.53	3.55	3.43	21.29M
August 20, 2026	3.57	3.47	3.47	3.58	3.41	28.59M