Opendoor Technologies Inc (OPEN) Historical Stock Data

0.67 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, OPEN is down -0.37% a day on average. There have been 13 days where Opendoor Technologies Inc closed green and 17 days where OPEN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	0.70	0.67	↓$0.03 (-4.10%)	0.65	0.75	171.80M
2025-05-08	0.90	0.87	↓$0.03 (-3.10%)	0.87	0.91	32.71M
2025-05-07	0.80	0.87	↑$0.07 (9.00%)	0.77	0.92	91.46M
2025-05-06	0.74	0.70	↓$0.04 (-5.24%)	0.71	0.77	35.74M
2025-05-05	0.73	0.74	↑$0.01 (1.03%)	0.72	0.76	46.90M
2025-05-02	0.75	0.74	↓$0.00 (-0.43%)	0.72	0.77	42.69M
2025-05-01	0.76	0.75	↓$0.01 (-1.37%)	0.74	0.79	30.75M
2025-04-30	0.75	0.76	↑$0.01 (1.73%)	0.72	0.76	24.89M
2025-04-29	0.77	0.77	↓$0.01 (-0.75%)	0.76	0.81	30.79M
2025-04-28	0.77	0.78	↑$0.01 (1.03%)	0.75	0.84	67.26M
2025-04-25	0.77	0.76	↓$0.01 (-1.27%)	0.72	0.78	127.43M
2025-04-24	0.86	0.78	↓$0.09 (-9.87%)	0.73	0.87	157.70M
2025-04-23	1.03	0.84	↓$0.19 (-18.34%)	0.82	1.07	138.54M
2025-04-22	0.95	0.99	↑$0.04 (4.46%)	0.92	1.00	67.96M
2025-04-21	0.94	0.93	↓$0.01 (-0.77%)	0.92	0.95	44.29M
2025-04-17	0.92	0.95	↑$0.03 (3.47%)	0.92	0.97	19.50M
2025-04-16	0.91	0.93	↑$0.02 (1.87%)	0.90	0.97	14.17M
2025-04-15	0.94	0.92	↓$0.02 (-2.56%)	0.91	0.98	22.51M
2025-04-14	1.03	0.95	↓$0.08 (-7.46%)	0.95	1.04	24.56M
2025-04-11	0.98	1.02	↑$0.04 (3.72%)	0.92	1.03	55.58M
2025-04-10	1.05	0.99	↓$0.06 (-6.11%)	0.95	1.06	59.17M
2025-04-09	0.96	1.09	↑$0.13 (13.96%)	0.92	1.10	40.59M
2025-04-08	1.07	0.97	↓$0.10 (-9.48%)	0.94	1.08	35.25M
2025-04-07	0.88	1.03	↑$0.15 (17.05%)	0.87	1.10	33.61M
2025-04-04	0.93	0.99	↑$0.06 (6.00%)	0.85	1.00	64.07M
2025-04-03	0.95	0.96	↑$0.01 (1.53%)	0.95	1.03	45.10M
2025-04-02	0.97	1.01	↑$0.04 (3.83%)	0.97	1.06	57.38M
2025-04-01	1.01	1.01	↓$0.01 (-0.50%)	0.96	1.06	37.35M
2025-03-31	1.09	1.02	↓$0.07 (-5.99%)	1.01	1.11	56.60M
2025-03-28	1.16	1.13	↓$0.03 (-2.59%)	1.12	1.17	28.73M