Opendoor Technologies Inc.

OPEN · NASDAQ

Prices in USD

Historical prices

Opendoor Technologies Inc. (OPEN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 20261.861.881.761.801.8031,810,700
Oct 29, 20261.982.011.861.901.9032,893,900
Oct 28, 20261.891.931.831.911.9128,522,500
Oct 27, 20261.961.991.841.911.9134,577,600
Oct 26, 20261.961.971.841.931.9339,967,500
Oct 23, 20261.982.031.941.981.9822,509,300
Oct 22, 20261.892.021.882.022.0233,817,900
Oct 21, 20262.072.101.931.951.9527,806,900
Oct 20, 20262.012.122.012.062.0623,676,700
Oct 19, 20262.132.172.032.052.0521,532,600
Oct 16, 20262.302.402.092.122.1265,293,000
Oct 15, 20261.962.351.932.322.3268,562,400
Oct 14, 20262.042.051.931.991.9949,306,100
Oct 13, 20262.072.132.042.112.1127,744,100
Oct 12, 20262.222.222.072.092.0932,301,800
Oct 9, 20262.322.342.182.222.2230,724,700
Oct 8, 20262.252.312.212.292.2928,853,400
Oct 7, 20262.212.302.132.272.2735,744,000
Oct 6, 20262.342.342.262.272.2730,645,600
Oct 5, 20262.422.432.292.312.3127,099,700
Oct 2, 20262.512.532.412.442.4429,719,900
Oct 1, 20262.362.432.252.402.4039,650,000
Sep 30, 20262.422.432.352.372.3726,651,400
Sep 29, 20262.442.452.352.372.3726,906,800
Sep 28, 20262.542.542.432.432.4330,377,300