Opendoor Technologies Inc (NQ: OPEN )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.710 2.010 1.670 1.990 89,639,376 +0.29(+17.06%)
Nov 21, 2024 1.630 1.730 1.560 1.700 44,097,708 +0.07(+4.29%)
Nov 20, 2024 1.590 1.640 1.570 1.630 26,544,260 +0.03(+1.87%)
Nov 19, 2024 1.580 1.620 1.520 1.600 23,783,930 -0.01(-0.62%)
Nov 18, 2024 1.640 1.650 1.570 1.610 33,819,792 -0.05(-3.01%)
Nov 15, 2024 1.760 1.770 1.650 1.660 32,431,844 -0.11(-6.21%)
Nov 14, 2024 1.810 1.860 1.750 1.770 29,167,880 -0.04(-2.21%)
Nov 13, 2024 1.800 1.920 1.770 1.810 51,962,832 +0.04(+2.26%)
Nov 12, 2024 1.780 1.790 1.700 1.770 46,886,124 -0.06(-3.28%)
Nov 11, 2024 1.800 1.870 1.720 1.830 45,318,672 -0.02(-1.08%)
Nov 08, 2024 1.930 2.020 1.730 1.850 58,746,364 -0.02(-1.07%)
Nov 07, 2024 1.830 1.920 1.810 1.870 48,306,864 +0.09(+5.06%)
Nov 06, 2024 1.950 1.970 1.775 1.780 36,332,660 -0.14(-7.29%)
Nov 05, 2024 1.820 1.930 1.820 1.920 21,521,564 +0.07(+3.78%)
Nov 04, 2024 1.800 1.930 1.800 1.850 29,110,432 +0.03(+1.65%)
Nov 01, 2024 1.780 1.830 1.750 1.820 32,003,732 +0.07(+4.00%)
Oct 31, 2024 1.820 1.860 1.730 1.750 32,429,098 -0.09(-4.89%)
Oct 30, 2024 1.780 1.920 1.770 1.840 30,017,886 +0.05(+2.79%)
Oct 29, 2024 1.850 1.869 1.750 1.790 30,472,876 -0.08(-4.28%)
Oct 28, 2024 1.780 1.910 1.780 1.870 29,812,130 +0.12(+6.86%)
Oct 25, 2024 1.800 1.840 1.750 1.750 19,245,040 -0.02(-1.13%)
Oct 24, 2024 1.750 1.790 1.710 1.770 20,715,772 +0.04(+2.31%)
Oct 23, 2024 1.780 1.790 1.690 1.730 22,170,028 -0.05(-2.81%)
Oct 22, 2024 1.790 1.830 1.760 1.780 15,921,086 -0.05(-2.73%)
Oct 21, 2024 1.840 1.890 1.770 1.830 23,968,132 -0.03(-1.61%)
Oct 18, 2024 1.800 1.870 1.790 1.860 19,988,484 +0.04(+2.20%)
Oct 17, 2024 1.920 1.930 1.810 1.820 29,875,240 -0.14(-7.14%)
Oct 16, 2024 1.910 1.970 1.880 1.960 21,152,948 +0.07(+3.70%)
Oct 15, 2024 1.950 1.960 1.853 1.890 28,824,656 -0.04(-2.07%)
Oct 14, 2024 1.900 1.950 1.820 1.930 29,734,828 +0.06(+3.21%)
Oct 11, 2024 1.740 1.900 1.730 1.870 39,678,816 +0.11(+6.25%)
Oct 10, 2024 1.770 1.780 1.710 1.760 32,991,750 -0.06(-3.30%)
Oct 09, 2024 1.760 1.850 1.750 1.820 36,011,736 +0.03(+1.68%)
Oct 08, 2024 1.830 1.830 1.760 1.790 33,124,524 -0.05(-2.72%)
Oct 07, 2024 1.960 1.980 1.810 1.840 34,080,332 -0.15(-7.54%)
Oct 04, 2024 2.000 2.025 1.880 1.990 32,921,586 +0.06(+3.11%)
Oct 03, 2024 1.870 1.960 1.810 1.930 37,870,528 +0.03(+1.58%)
Oct 02, 2024 1.850 1.930 1.840 1.900 34,610,532 +0.00(+0.00%)
Oct 01, 2024 2.010 2.010 1.880 1.900 31,302,578 -0.10(-5.00%)
Sep 30, 2024 2.030 2.110 1.965 2.000 31,373,168 -0.07(-3.38%)
Sep 27, 2024 2.140 2.190 2.050 2.070 33,481,936 -0.02(-0.96%)
Sep 26, 2024 2.070 2.130 2.030 2.090 27,854,880 +0.09(+4.50%)
Sep 25, 2024 2.160 2.160 1.990 2.000 30,483,012 -0.16(-7.41%)
Sep 24, 2024 2.040 2.190 2.035 2.160 32,675,788 +0.13(+6.40%)
Sep 23, 2024 2.120 2.120 2.000 2.030 29,673,600 -0.05(-2.40%)
Sep 20, 2024 2.160 2.190 2.050 2.080 43,743,948 -0.11(-5.02%)
Sep 19, 2024 2.340 2.380 2.160 2.190 46,312,640 -0.01(-0.45%)
Sep 18, 2024 2.320 2.420 2.180 2.200 71,166,848 -0.16(-6.78%)
Sep 17, 2024 2.420 2.430 2.280 2.360 40,998,272 -0.02(-0.84%)
Sep 16, 2024 2.240 2.470 2.120 2.380 53,272,828 +0.11(+4.85%)
Sep 13, 2024 2.240 2.437 2.220 2.270 57,669,672 +0.08(+3.65%)
Sep 12, 2024 2.050 2.240 1.990 2.190 35,286,568 +0.13(+6.31%)
Sep 11, 2024 1.920 2.070 1.840 2.060 31,165,918 +0.10(+5.10%)
Sep 10, 2024 1.990 2.020 1.810 1.960 34,747,952 -0.01(-0.51%)
Sep 09, 2024 1.900 2.000 1.880 1.970 25,538,974 +0.08(+4.23%)
Sep 06, 2024 2.080 2.080 1.880 1.890 32,435,188 -0.10(-5.03%)
Sep 05, 2024 1.930 2.020 1.905 1.990 24,867,892 +0.07(+3.65%)
Sep 04, 2024 1.900 2.040 1.852 1.920 26,606,904 -0.02(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.