Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opendoor Technologies Inc (NQ: OPEN )

1.685 +0.055 (+3.37%)
Streaming Delayed Price Updated: 2:36 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.