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

Opendoor Technologies Inc (NQ: OPEN )

1.735 -0.085 (-4.67%)
Streaming Delayed Price Updated: 10:53 AM EDT, Oct 10, 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 (%)
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%)
Sep 03, 2024 2.100 2.200 1.920 1.940 31,833,588 -0.21(-9.77%)
Aug 30, 2024 2.130 2.250 2.090 2.150 33,367,248 +0.05(+2.38%)
Aug 29, 2024 2.220 2.230 2.050 2.100 30,496,460 -0.04(-1.87%)
Aug 28, 2024 2.320 2.350 2.100 2.140 37,402,292 -0.24(-10.08%)
Aug 27, 2024 2.440 2.540 2.330 2.380 42,942,712 -0.12(-4.80%)
Aug 26, 2024 2.340 2.550 2.250 2.500 51,718,192 +0.25(+11.11%)
Aug 23, 2024 2.050 2.340 2.040 2.250 65,454,560 +0.23(+11.39%)
Aug 22, 2024 2.070 2.250 2.010 2.020 40,063,680 +0.01(+0.50%)
Aug 21, 2024 1.950 2.030 1.910 2.010 21,538,330 +0.06(+3.34%)
Aug 20, 2024 1.990 2.090 1.890 1.945 29,950,696 -0.01(-0.77%)
Aug 19, 2024 1.790 2.040 1.760 1.960 36,119,784 +0.17(+9.50%)
Aug 16, 2024 1.760 1.810 1.740 1.790 18,074,716 -0.01(-0.56%)
Aug 15, 2024 1.840 1.840 1.760 1.800 21,691,892 +0.04(+2.27%)
Aug 14, 2024 1.810 1.870 1.710 1.760 20,328,076 +0.00(+0.00%)
Aug 13, 2024 1.610 1.780 1.600 1.760 21,666,120 +0.16(+10.00%)
Aug 12, 2024 1.660 1.690 1.580 1.600 17,962,210 -0.06(-3.61%)
Aug 09, 2024 1.680 1.760 1.650 1.660 19,091,236 -0.02(-1.19%)
Aug 08, 2024 1.660 1.690 1.620 1.680 17,317,998 +0.08(+5.00%)
Aug 07, 2024 1.770 1.780 1.600 1.600 24,406,326 -0.11(-6.71%)
Aug 06, 2024 1.790 1.800 1.690 1.715 21,462,232 +0.01(+0.29%)
Aug 05, 2024 1.630 1.820 1.600 1.710 30,358,448 -0.15(-8.06%)
Aug 02, 2024 1.890 1.980 1.720 1.860 37,957,308 -0.27(-12.68%)
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.