Opendoor Technologies Inc (OPEN) Historical Stock Data
1.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPEN is down -0.09% a day on average. There have been 15 days where Opendoor Technologies Inc closed green and 15 days where OPEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.59 | 1.63 | ↑$0.04 (2.52%) | 1.57 | 1.64 | 26.58M |
| 2024-11-19 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.52 | 1.62 | 23.79M |
| 2024-11-18 | 1.65 | 1.61 | ↓$0.03 (-2.13%) | 1.57 | 1.65 | 33.97M |
| 2024-11-15 | 1.76 | 1.66 | ↓$0.10 (-5.68%) | 1.65 | 1.77 | 32.43M |
| 2024-11-14 | 1.81 | 1.77 | ↓$0.04 (-2.21%) | 1.75 | 1.86 | 29.24M |
| 2024-11-13 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.77 | 1.92 | 51.98M |
| 2024-11-12 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.70 | 1.79 | 46.91M |
| 2024-11-11 | 1.80 | 1.83 | ↑$0.03 (1.67%) | 1.72 | 1.87 | 45.34M |
| 2024-11-08 | 1.93 | 1.85 | ↓$0.08 (-4.15%) | 1.73 | 2.02 | 58.73M |
| 2024-11-07 | 1.83 | 1.87 | ↑$0.04 (2.19%) | 1.81 | 1.92 | 48.39M |
| 2024-11-06 | 1.95 | 1.78 | ↓$0.17 (-8.72%) | 1.78 | 1.97 | 36.40M |
| 2024-11-05 | 1.82 | 1.92 | ↑$0.10 (5.49%) | 1.82 | 1.93 | 21.56M |
| 2024-11-04 | 1.80 | 1.85 | ↑$0.05 (2.78%) | 1.80 | 1.93 | 29.12M |
| 2024-11-01 | 1.78 | 1.82 | ↑$0.04 (2.25%) | 1.75 | 1.83 | 31.95M |
| 2024-10-31 | 1.82 | 1.75 | ↓$0.07 (-3.85%) | 1.73 | 1.86 | 32.43M |
| 2024-10-30 | 1.78 | 1.84 | ↑$0.06 (3.37%) | 1.77 | 1.92 | 30.01M |
| 2024-10-29 | 1.85 | 1.79 | ↓$0.06 (-3.24%) | 1.75 | 1.87 | 30.44M |
| 2024-10-28 | 1.78 | 1.87 | ↑$0.09 (5.06%) | 1.78 | 1.91 | 29.81M |
| 2024-10-25 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.75 | 1.84 | 19.17M |
| 2024-10-24 | 1.75 | 1.77 | ↑$0.02 (1.14%) | 1.71 | 1.79 | 20.70M |
| 2024-10-23 | 1.78 | 1.73 | ↓$0.05 (-2.81%) | 1.69 | 1.79 | 22.16M |
| 2024-10-22 | 1.79 | 1.78 | ↓$0.01 (-0.56%) | 1.76 | 1.83 | 15.92M |
| 2024-10-21 | 1.84 | 1.83 | ↓$0.01 (-0.54%) | 1.77 | 1.89 | 23.97M |
| 2024-10-18 | 1.80 | 1.86 | ↑$0.06 (3.33%) | 1.79 | 1.87 | 19.97M |
| 2024-10-17 | 1.92 | 1.82 | ↓$0.10 (-5.21%) | 1.81 | 1.93 | 29.87M |
| 2024-10-16 | 1.91 | 1.96 | ↑$0.05 (2.62%) | 1.88 | 1.97 | 21.16M |
| 2024-10-15 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.85 | 1.96 | 28.83M |
| 2024-10-14 | 1.90 | 1.93 | ↑$0.03 (1.58%) | 1.82 | 1.95 | 29.73M |
| 2024-10-11 | 1.74 | 1.87 | ↑$0.13 (7.47%) | 1.73 | 1.90 | 39.65M |
| 2024-10-10 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.71 | 1.78 | 32.99M |
Create an account or log in to view more rows.
$OPEN Momentum is building...
$OPEN Not Selling
Hodling for thousands!
$OPEN This is just getting warmed up.
$OPEN about to pop IMHO
$OPEN holding unfortunately lol
$OPEN let’s gooooo
$OPEN Buying more
$OPEN bull trap confirmed
$OPEN Sleep well my bulls
sleep well
$OPEN Now I'm worried....