Opendoor Technologies Inc (OPEN) Historical Stock Data

1.69 ↑0.02 (1.50%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OPEN is down -0.43% a day on average. There have been 14 days where Opendoor Technologies Inc closed green and 16 days where OPEN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.63	1.69	↑$0.06 (3.68%)	1.61	1.75	36.72M
2024-12-19	1.76	1.67	↓$0.10 (-5.40%)	1.66	1.80	33.89M
2024-12-18	1.91	1.73	↓$0.18 (-9.42%)	1.71	1.98	45.20M
2024-12-17	1.89	1.91	↑$0.02 (1.06%)	1.86	1.95	17.46M
2024-12-16	1.91	1.92	↑$0.01 (0.52%)	1.84	1.96	29.64M
2024-12-13	1.97	1.92	↓$0.05 (-2.54%)	1.89	1.97	26.17M
2024-12-12	2.07	1.96	↓$0.11 (-5.31%)	1.94	2.12	36.19M
2024-12-11	2.15	2.09	↓$0.06 (-2.79%)	2.08	2.18	28.57M
2024-12-10	2.14	2.07	↓$0.07 (-3.27%)	2.02	2.14	35.10M
2024-12-09	2.26	2.18	↓$0.08 (-3.54%)	2.18	2.35	39.28M
2024-12-06	2.21	2.20	↓$0.01 (-0.45%)	2.15	2.39	63.19M
2024-12-05	2.19	2.15	↓$0.04 (-1.83%)	2.10	2.34	46.81M
2024-12-04	2.15	2.19	↑$0.04 (1.86%)	2.09	2.23	43.66M
2024-12-03	2.07	2.16	↑$0.09 (4.35%)	2.05	2.19	32.54M
2024-12-02	2.34	2.13	↓$0.21 (-8.97%)	2.03	2.34	60.75M
2024-11-29	2.39	2.34	↓$0.05 (-2.09%)	2.26	2.48	39.07M
2024-11-27	2.25	2.27	↑$0.02 (0.89%)	2.17	2.34	43.74M
2024-11-26	2.18	2.20	↑$0.02 (0.92%)	2.13	2.27	51.56M
2024-11-25	2.12	2.28	↑$0.16 (7.55%)	2.10	2.40	87.64M
2024-11-22	1.71	1.99	↑$0.28 (16.37%)	1.67	2.01	89.59M
2024-11-21	1.63	1.70	↑$0.07 (4.29%)	1.56	1.73	44.13M
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