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

Opendoor Technologies Inc - Common Stock (NQ:OPEN)

1.005 -0.015 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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 (%)
Apr 01, 2025 1.010 1.060 0.9551 1.005 37,328,848 -0.02(-1.47%)
Mar 31, 2025 1.085 1.110 1.010 1.020 56,587,568 -0.11(-9.73%)
Mar 28, 2025 1.160 1.170 1.120 1.130 28,751,100 -0.04(-3.42%)
Mar 27, 2025 1.180 1.220 1.160 1.170 26,489,960 -0.03(-2.50%)
Mar 26, 2025 1.210 1.230 1.160 1.200 41,606,444 +0.00(+0.00%)
Mar 25, 2025 1.240 1.250 1.200 1.200 23,925,068 -0.03(-2.44%)
Mar 24, 2025 1.220 1.250 1.200 1.230 30,594,112 +0.04(+3.36%)
Mar 21, 2025 1.170 1.215 1.150 1.190 34,594,572 +0.00(+0.00%)
Mar 20, 2025 1.180 1.270 1.170 1.190 61,004,320 +0.00(+0.00%)
Mar 19, 2025 1.140 1.240 1.130 1.190 51,015,020 +0.04(+3.48%)
Mar 18, 2025 1.160 1.160 1.120 1.150 31,358,108 -0.04(-3.36%)
Mar 17, 2025 1.130 1.230 1.090 1.190 34,681,296 +0.05(+4.39%)
Mar 14, 2025 1.120 1.160 1.100 1.140 22,818,048 +0.03(+2.70%)
Mar 13, 2025 1.190 1.210 1.080 1.110 55,002,440 -0.10(-8.26%)
Mar 12, 2025 1.150 1.240 1.120 1.210 38,245,760 +0.10(+9.01%)
Mar 11, 2025 1.170 1.190 1.070 1.110 58,907,424 -0.09(-7.50%)
Mar 10, 2025 1.200 1.300 1.170 1.200 67,184,000 +0.00(+0.00%)
Mar 07, 2025 1.150 1.230 1.140 1.200 48,077,928 +0.02(+1.69%)
Mar 06, 2025 1.190 1.230 1.150 1.180 43,151,924 -0.05(-4.07%)
Mar 05, 2025 1.250 1.250 1.190 1.230 51,834,176 -0.01(-0.81%)
Mar 04, 2025 1.150 1.290 1.120 1.240 49,348,496 +0.03(+2.48%)
Mar 03, 2025 1.350 1.350 1.180 1.210 41,863,896 -0.13(-9.70%)
Feb 28, 2025 1.340 1.360 1.280 1.340 57,541,688 -0.09(-6.29%)
Feb 27, 2025 1.550 1.590 1.420 1.430 81,231,952 -0.11(-7.14%)
Feb 26, 2025 1.500 1.590 1.450 1.540 60,431,312 +0.05(+3.36%)
Feb 25, 2025 1.395 1.500 1.370 1.490 53,170,332 +0.08(+5.67%)
Feb 24, 2025 1.390 1.450 1.320 1.410 47,422,608 +0.02(+1.44%)
Feb 21, 2025 1.490 1.500 1.360 1.390 51,968,496 -0.09(-6.08%)
Feb 20, 2025 1.540 1.545 1.440 1.480 37,287,684 -0.06(-3.90%)
Feb 19, 2025 1.570 1.630 1.520 1.540 47,040,268 -0.04(-2.53%)
Feb 18, 2025 1.540 1.600 1.510 1.580 40,428,184 +0.03(+1.94%)
Feb 14, 2025 1.530 1.580 1.460 1.550 40,292,820 +0.05(+3.33%)
Feb 13, 2025 1.470 1.520 1.430 1.500 36,857,356 +0.03(+2.04%)
Feb 12, 2025 1.310 1.500 1.310 1.470 50,449,040 +0.09(+6.52%)
Feb 11, 2025 1.350 1.490 1.350 1.380 61,583,300 +0.01(+0.73%)
Feb 10, 2025 1.350 1.390 1.340 1.370 24,172,914 +0.03(+2.24%)
Feb 07, 2025 1.380 1.410 1.310 1.340 33,168,680 -0.05(-3.60%)
Feb 06, 2025 1.400 1.430 1.360 1.390 28,901,052 +0.01(+0.72%)
Feb 05, 2025 1.330 1.410 1.330 1.380 35,629,108 +0.06(+4.55%)
Feb 04, 2025 1.320 1.360 1.300 1.320 22,378,930 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.