Dark

OPEN
Opendoor Technologies Inc Common Stock
stock NASDAQ

At Close

Oct 10, 2025 4:00:00 PM EDT

7.57USD-7.002%(-0.57)74,283,432

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 13, 2025 9:28:30 AM EDT

7.79USD+2.917%(+0.22)1,723,666

After-hours

Oct 10, 2025 4:59:35 PM EDT

7.30USD-3.567%(-0.27)985,473

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-10	8.1900	8.20000	7.450000	7.5700	-7.002%	149,941,805	0.000%
2025-10-09	8.6400	8.70000	8.120000	8.1400	-4.122%	93,062,851	-7.002%
2025-10-08	9.2600	9.60000	8.360000	8.4900	-8.611%	205,238,134	-10.836%
2025-10-07	9.2600	9.47000	8.410000	9.2900	+0.108%	197,774,298	-18.515%
2025-10-06	8.3050	9.69000	8.050000	9.2800	+14.427%	287,530,033	-18.427%
2025-10-03	8.0000	8.83000	7.920000	8.1100	+1.248%	240,458,581	-6.658%
2025-10-02	8.1200	8.33000	7.830000	8.0100	-0.620%	148,516,178	-5.493%
2025-10-01	8.1000	8.80000	7.860000	8.0600	+1.129%	178,502,351	-6.079%
2025-09-30	8.0100	8.41000	7.770000	7.9700	-2.805%	169,281,682	-5.019%
2025-09-29	8.6800	8.81720	8.080000	8.2000	-6.924%	155,718,924	-7.683%
2025-09-26	8.8000	8.98000	8.370000	8.8100	-3.080%	168,064,282	-14.075%
2025-09-25	8.2400	9.21000	7.870000	9.0900	+10.450%	371,178,762	-16.722%
2025-09-24	7.6000	8.48000	7.310000	8.2300	+16.079%	326,244,212	-8.019%
2025-09-23	7.9600	8.09500	6.910000	7.0900	-15.394%	305,702,245	+6.770%
2025-09-22	9.1700	9.45000	8.320000	8.3800	-12.435%	279,327,621	-9.666%
2025-09-19	10.0400	10.28000	9.350000	9.5700	-3.722%	229,829,743	-20.899%
2025-09-18	10.1500	10.49000	9.790000	9.9400	-2.644%	263,957,338	-23.843%
2025-09-17	9.0100	10.87000	8.765000	10.2100	+14.462%	701,204,587	-25.857%
2025-09-16	9.8000	9.82000	8.810000	8.9200	-6.056%	255,182,958	-15.135%
2025-09-15	9.7600	10.50000	9.300000	9.4950	+4.686%	329,125,852	-20.274%
2025-09-12	9.7900	10.38000	8.760000	9.0700	-13.783%	472,207,805	-16.538%
2025-09-11	7.6100	10.70000	7.420000	10.5200	+79.522%	1,051,328,931	-28.042%
2025-09-10	6.3800	6.43000	5.570000	5.8600	-4.092%	373,272,067	+29.181%
2025-09-09	6.0300	6.40000	5.900000	6.1100	+1.159%	239,875,920	+23.895%
2025-09-08	7.0000	7.32000	5.980000	6.0400	-9.173%	486,224,218	+25.331%
2025-09-05	6.4100	6.85000	5.900000	6.6500	+11.577%	570,359,097	+13.835%
2025-09-04	5.1300	6.07000	5.040000	5.9600	+16.179%	466,913,019	+27.013%
2025-09-03	5.2200	5.40000	4.920000	5.1300	+0.786%	301,188,661	+47.563%
2025-09-02	4.2200	5.19000	4.110000	5.0900	+14.382%	412,462,921	+48.723%
2025-08-29	4.5200	4.93000	4.210000	4.4500	+4.215%	320,288,285	+70.112%
2025-08-28	4.2700	4.50000	4.080000	4.2700	+6.219%	227,292,245	+77.283%
2025-08-27	4.9050	4.97000	3.960000	4.0200	-14.468%	300,736,111	+88.308%
2025-08-26	4.5550	5.28000	4.370000	4.7000	+3.524%	486,594,938	+61.064%
2025-08-25	4.9500	5.87000	4.530000	4.5400	-9.381%	764,560,875	+66.740%
2025-08-22	3.5800	5.08000	3.440000	5.0100	+39.167%	657,093,063	+51.098%
2025-08-21	3.2098	3.71000	3.130000	3.6000	+11.801%	205,099,352	+110.278%
2025-08-20	3.3900	3.63000	3.060000	3.2200	-11.050%	245,034,852	+135.093%
2025-08-19	4.0250	4.10000	3.520000	3.6200	-4.233%	340,157,342	+109.116%
2025-08-18	3.2900	3.95000	3.290000	3.7800	+19.243%	414,536,076	+100.265%
2025-08-15	3.4100	3.53000	3.100000	3.1700	+4.276%	419,367,017	+138.801%
2025-08-14	2.2900	3.06000	2.260000	3.0400	+25.620%	322,386,136	+149.013%
2025-08-13	2.4850	2.60000	2.350000	2.4200	-2.024%	101,937,561	+212.810%
2025-08-12	2.3900	2.67000	2.220000	2.4700	+6.926%	213,320,242	+206.478%
2025-08-11	1.9300	2.36000	1.920000	2.3100	+18.462%	146,942,364	+227.706%
2025-08-08	1.8100	2.02000	1.770000	1.9500	+5.405%	90,136,509	+288.205%
2025-08-07	1.9250	1.93000	1.700000	1.8500	-2.632%	140,864,831	+309.189%
2025-08-06	1.8900	2.24000	1.850000	1.9000	-24.603%	211,302,515	+298.421%
2025-08-05	2.4450	2.58000	2.310000	2.5200	+2.439%	235,170,785	+200.397%
2025-08-04	2.2800	2.57000	2.140000	2.4600	+17.143%	274,039,043	+207.724%
2025-08-01	1.9550	2.20000	1.870000	2.1000	+14.130%	192,079,965	+260.476%
2025-07-31	2.1000	2.10000	1.820000	1.8400	-11.111%	112,502,621	+311.413%
2025-07-30	2.0350	2.25000	2.000000	2.0700	+0.976%	126,824,329	+265.700%
2025-07-29	2.2500	2.29000	1.880000	2.0500	-12.393%	237,107,729	+269.268%
2025-07-28	2.6450	2.75000	2.280000	2.3400	-7.874%	224,423,181	+223.504%
2025-07-25	2.5500	2.56990	2.260000	2.5400	+4.959%	233,884,259	+198.031%
2025-07-24	2.4650	2.91000	2.360000	2.4200	+5.677%	462,421,171	+212.810%
2025-07-23	2.5400	2.59000	2.050000	2.2900	-20.486%	529,056,037	+230.568%
2025-07-22	3.8900	3.99000	2.670000	2.8800	-10.280%	1,079,876,842	+162.847%
2025-07-21	2.7800	4.97000	2.615000	3.2100	+42.667%	1,895,249,558	+135.826%
2025-07-18	1.8450	2.31000	1.760000	2.2500	+36.364%	589,707,400	+236.444%
2025-07-17	1.9100	2.02000	1.540000	1.6500	+10.738%	550,968,837	+358.788%
2025-07-16	1.1950	1.49000	1.130000	1.4900	+43.269%	303,744,892	+408.054%
2025-07-15	1.0300	1.11000	0.950000	1.0400	+15.453%	142,113,237	+627.885%
2025-07-14	0.7802	0.91950	0.770000	0.9008	+15.635%	159,321,511	+740.364%
2025-07-11	0.8999	0.90000	0.725000	0.7790	-11.758%	182,157,175	+871.759%
2025-07-10	0.7456	0.88500	0.740700	0.8828	+19.734%	111,548,543	+757.499%
2025-07-09	0.7804	0.79800	0.710600	0.7373	+0.752%	67,432,489	+926.719%
2025-07-08	0.6483	0.76600	0.644500	0.7318	+16.976%	123,450,433	+934.436%
2025-07-07	0.6067	0.63200	0.570000	0.6256	+2.557%	140,282,794	+1,110.038%
2025-07-03	0.5700	0.62300	0.566500	0.6100	+7.736%	51,348,044	+1,140.984%
2025-07-02	0.5650	0.57850	0.542000	0.5662	+0.212%	61,181,010	+1,236.983%
2025-07-01	0.5351	0.60000	0.526700	0.5650	+6.004%	108,898,336	+1,239.823%
2025-06-30	0.5880	0.58800	0.525300	0.5330	-4.549%	96,145,084	+1,320.263%
2025-06-27	0.5400	0.59380	0.538700	0.5584	+3.792%	182,521,980	+1,255.659%
2025-06-26	0.5173	0.53990	0.508400	0.5380	+5.037%	74,258,398	+1,307.063%
2025-06-25	0.5417	0.54960	0.511100	0.5122	-6.856%	76,129,719	+1,377.938%
2025-06-24	0.5400	0.57010	0.531100	0.5499	+3.755%	79,527,130	+1,276.614%
2025-06-23	0.5300	0.55300	0.514000	0.5300	-0.842%	66,847,858	+1,328.302%
2025-06-20	0.5807	0.58780	0.531400	0.5345	-7.765%	79,106,327	+1,316.277%
2025-06-18	0.5630	0.60200	0.562600	0.5795	+2.133%	92,450,216	+1,206.299%
2025-06-17	0.5470	0.57495	0.542500	0.5674	+1.995%	84,561,692	+1,234.156%
2025-06-16	0.5767	0.57800	0.547700	0.5563	-3.252%	81,096,393	+1,260.777%
2025-06-13	0.5806	0.59140	0.563100	0.5750	-4.390%	68,816,265	+1,216.522%
2025-06-12	0.5973	0.61000	0.596000	0.6014	-1.020%	53,286,451	+1,158.730%
2025-06-11	0.6200	0.65990	0.601000	0.6076	+0.796%	72,622,298	+1,145.885%
2025-06-10	0.5870	0.61299	0.587000	0.6028	+6.445%	85,682,073	+1,155.806%
2025-06-09	0.6103	0.65880	0.562200	0.5663	-16.696%	115,403,451	+1,236.747%
2025-06-06	0.6588	0.69150	0.655900	0.6798	+2.984%	61,306,265	+1,013.563%
2025-06-05	0.6103	0.72720	0.610300	0.6601	+5.178%	108,629,398	+1,046.796%
2025-06-04	0.5900	0.64460	0.585600	0.6276	+6.247%	95,430,300	+1,106.182%
2025-06-03	0.5900	0.60330	0.566100	0.5907	-1.022%	73,145,339	+1,181.530%
2025-06-02	0.6500	0.65000	0.591900	0.5968	-8.494%	94,312,907	+1,168.432%
2025-05-30	0.6787	0.68200	0.645000	0.6522	-4.927%	69,031,481	+1,060.687%
2025-05-29	0.6835	0.71100	0.681600	0.6860	+1.210%	81,115,221	+1,003.499%
2025-05-28	0.6867	0.69780	0.671700	0.6778	-1.296%	61,097,627	+1,016.849%
2025-05-27	0.6997	0.71370	0.672100	0.6867	+0.881%	104,558,185	+1,002.374%
2025-05-23	0.6670	0.68800	0.661000	0.6807	+0.103%	94,123,895	+1,012.090%
2025-05-22	0.6994	0.70390	0.671100	0.6800	-1.235%	117,607,102	+1,013.235%
2025-05-21	0.7250	0.74000	0.682500	0.6885	-7.022%	87,903,317	+999.492%
2025-05-20	0.7950	0.79500	0.730000	0.7405	-6.585%	118,510,871	+922.282%
2025-05-19	0.7500	0.79300	0.722000	0.7927	+1.071%	89,089,782	+854.964%
2025-05-16	0.7250	0.78530	0.723100	0.7843	+7.306%	71,080,077	+865.192%
2025-05-15	0.7491	0.74920	0.680800	0.7309	-2.547%	62,844,526	+935.709%
2025-05-14	0.7200	0.77530	0.717000	0.7500	+5.470%	70,334,494	+909.333%
2025-05-13	0.7074	0.73980	0.697000	0.7111	+0.523%	64,912,376	+964.548%
2025-05-12	0.7039	0.72560	0.671200	0.7074	+5.456%	108,559,504	+970.116%
2025-05-09	0.6995	0.75310	0.650000	0.6708	-23.073%	171,821,317	+1,028.503%
2025-05-08	0.8999	0.91200	0.870200	0.8720	0.000%	32,728,432	+768.119%
2025-05-07	0.8000	0.91980	0.765100	0.8720	+24.358%	91,466,095	+768.119%
2025-05-06	0.7400	0.77000	0.700000	0.7012	-5.115%	39,498,169	+979.578%
2025-05-05	0.7315	0.75810	0.716110	0.7390	-0.752%	46,923,016	+924.357%
2025-05-02	0.7478	0.77300	0.718000	0.7446	-0.401%	42,704,319	+916.653%
2025-05-01	0.7580	0.79250	0.740000	0.7476	-1.411%	30,817,001	+912.574%
2025-04-30	0.7454	0.76240	0.724500	0.7583	-1.327%	24,902,041	+898.286%
2025-04-29	0.7743	0.81230	0.760000	0.7685	-1.043%	30,804,550	+885.036%
2025-04-28	0.7687	0.83800	0.752000	0.7766	+1.689%	67,293,847	+874.762%
2025-04-25	0.7735	0.78000	0.716900	0.7637	-1.648%	127,606,987	+891.227%
2025-04-24	0.8615	0.86500	0.726600	0.7765	-7.680%	157,958,821	+874.887%
2025-04-23	1.0300	1.07000	0.819900	0.8411	-15.246%	138,576,780	+800.012%
2025-04-22	0.9500	0.99750	0.915000	0.9924	+6.389%	68,023,262	+662.797%
2025-04-21	0.9400	0.95390	0.920000	0.9328	-2.212%	44,293,311	+711.535%
2025-04-17	0.9219	0.96850	0.921700	0.9539	+2.902%	19,497,541	+693.584%
2025-04-16	0.9100	0.97000	0.902400	0.9270	+1.212%	14,178,588	+716.613%
2025-04-15	0.9400	0.98000	0.907800	0.9159	-3.913%	22,519,168	+726.509%
2025-04-14	1.0300	1.03950	0.950400	0.9532	-6.549%	24,579,322	+694.167%
2025-04-11	0.9834	1.03000	0.924600	1.0200	+3.469%	55,585,697	+642.157%
2025-04-10	1.0500	1.06000	0.953900	0.9858	-9.560%	59,176,259	+667.904%
2025-04-09	0.9565	1.10000	0.924200	1.0900	+12.534%	40,596,455	+594.495%
2025-04-08	1.0700	1.08000	0.940000	0.9686	-5.961%	35,258,310	+681.540%
2025-04-07	0.8800	1.09500	0.870100	1.0300	+4.251%	33,612,518	+634.951%
2025-04-04	0.9321	0.99990	0.852100	0.9880	+2.436%	64,104,234	+666.194%
2025-04-03	0.9500	1.03000	0.950000	0.9645	-4.505%	45,101,101	+684.863%
2025-04-02	0.9727	1.06000	0.970000	1.0100	+0.498%	57,445,232	+649.505%
2025-04-01	1.0100	1.06000	0.955101	1.0050	-1.471%	37,348,938	+653.234%
2025-03-31	1.0850	1.11000	1.010000	1.0200	-9.735%	56,629,660	+642.157%
2025-03-28	1.1600	1.17000	1.120000	1.1300	-3.419%	28,751,085	+569.912%
2025-03-27	1.1800	1.22000	1.160000	1.1700	-2.500%	26,506,715	+547.009%
2025-03-26	1.2100	1.23000	1.160000	1.2000	0.000%	40,630,309	+530.833%
2025-03-25	1.2400	1.25000	1.200000	1.2000	-2.439%	23,801,511	+530.833%
2025-03-24	1.2200	1.25000	1.200000	1.2300	+2.500%	30,587,501	+515.447%
2025-03-21	1.1700	1.21500	1.150000	1.2000	+0.840%	34,367,980	+530.833%
2025-03-20	1.1799	1.27000	1.170000	1.1900	0.000%	60,994,720	+536.134%
2025-03-19	1.1400	1.24000	1.130000	1.1900	+3.478%	51,033,075	+536.134%
2025-03-18	1.1600	1.16000	1.120000	1.1500	-3.361%	31,291,109	+558.261%
2025-03-17	1.1300	1.23000	1.090000	1.1900	+4.386%	34,541,368	+536.134%
2025-03-14	1.1200	1.16000	1.100000	1.1400	+2.703%	22,818,027	+564.035%
2025-03-13	1.1900	1.21000	1.080000	1.1100	-8.264%	55,053,518	+581.982%
2025-03-12	1.1500	1.24000	1.120000	1.2100	+9.009%	38,283,305	+525.620%
2025-03-11	1.1700	1.19000	1.070000	1.1100	-7.500%	58,847,237	+581.982%
2025-03-10	1.2000	1.30000	1.170000	1.2000	0.000%	67,188,773	+530.833%
2025-03-07	1.1500	1.23000	1.140000	1.2000	+1.695%	47,968,476	+530.833%
2025-03-06	1.1900	1.23000	1.150000	1.1800	-4.065%	43,438,412	+541.525%
2025-03-05	1.2500	1.25000	1.190000	1.2300	-0.806%	49,501,417	+515.447%
2025-03-04	1.1500	1.29000	1.120000	1.2400	+2.479%	49,429,284	+510.484%
2025-03-03	1.3450	1.35000	1.180000	1.2100	-9.701%	42,013,624	+525.620%
2025-02-28	1.3400	1.36000	1.280000	1.3400	-6.294%	57,536,308	+464.925%
2025-02-27	1.5500	1.59000	1.420000	1.4300	-7.143%	81,321,445	+429.371%
2025-02-26	1.5000	1.59000	1.450000	1.5400	+3.356%	60,575,307	+391.558%
2025-02-25	1.3950	1.50000	1.370000	1.4900	+5.674%	53,193,187	+408.054%
2025-02-24	1.3900	1.45000	1.320000	1.4100	+1.439%	47,312,287	+436.879%
2025-02-21	1.4900	1.50000	1.360000	1.3900	-6.081%	51,839,156	+444.604%
2025-02-20	1.5400	1.54500	1.440000	1.4800	-3.896%	37,189,430	+411.486%
2025-02-19	1.5700	1.63000	1.520000	1.5400	-2.532%	47,092,169	+391.558%
2025-02-18	1.5450	1.60000	1.510000	1.5800	+1.935%	40,368,191	+379.114%
2025-02-14	1.5300	1.58000	1.460000	1.5500	+3.333%	39,932,455	+388.387%
2025-02-13	1.4700	1.52000	1.430000	1.5000	+2.041%	36,473,246	+404.667%
2025-02-12	1.3100	1.50000	1.310000	1.4700	+6.522%	50,235,218	+414.966%
2025-02-11	1.3500	1.49000	1.350000	1.3800	+0.730%	61,289,828	+448.551%
2025-02-10	1.3500	1.39000	1.340000	1.3700	+2.239%	24,107,581	+452.555%
2025-02-07	1.3800	1.41000	1.310000	1.3400	-3.597%	32,933,354	+464.925%
2025-02-06	1.4000	1.43000	1.360000	1.3900	+0.725%	28,834,659	+444.604%
2025-02-05	1.3300	1.41000	1.330000	1.3800	+4.545%	35,578,888	+448.551%
2025-02-04	1.3150	1.36000	1.300000	1.3200	0.000%	22,389,212	+473.485%
2025-02-03	1.3200	1.35000	1.280000	1.3200	-4.348%	41,565,346	+473.485%
2025-01-31	1.4200	1.46000	1.350000	1.3800	-3.497%	28,821,343	+448.551%
2025-01-30	1.4900	1.53000	1.410000	1.4300	-2.055%	20,474,721	+429.371%
2025-01-29	1.4800	1.52000	1.420000	1.4600	-2.667%	34,544,025	+418.493%
2025-01-28	1.3800	1.55000	1.350000	1.5000	+8.696%	54,174,253	+404.667%
2025-01-27	1.3700	1.45000	1.350000	1.3800	-1.429%	44,331,296	+448.551%
2025-01-24	1.4400	1.46000	1.380000	1.4000	-2.098%	26,130,680	+440.714%
2025-01-23	1.3900	1.44000	1.350000	1.4300	+2.143%	31,258,786	+429.371%
2025-01-22	1.4050	1.43000	1.350000	1.4000	0.000%	28,615,718	+440.714%
2025-01-21	1.4700	1.48000	1.380000	1.4000	-2.778%	41,353,599	+440.714%
2025-01-17	1.6100	1.62000	1.420000	1.4400	-6.494%	41,303,026	+425.694%
2025-01-16	1.5100	1.59000	1.460000	1.5400	+1.987%	50,671,256	+391.558%
2025-01-15	1.4599	1.59990	1.430000	1.5100	+10.219%	53,590,019	+401.325%
2025-01-14	1.4200	1.43500	1.360000	1.3700	-0.725%	42,482,819	+452.555%
2025-01-13	1.4200	1.43000	1.330000	1.3800	-6.122%	69,415,867	+448.551%
2025-01-10	1.4900	1.49500	1.420000	1.4700	-3.922%	51,818,296	+414.966%
2025-01-08	1.5700	1.58000	1.520000	1.5300	-4.969%	42,005,972	+394.771%
2025-01-07	1.7200	1.73000	1.590000	1.6100	-6.395%	40,217,116	+370.186%
2025-01-06	1.7200	1.83000	1.700000	1.7200	+4.242%	48,353,144	+340.116%
2025-01-03	1.5900	1.68000	1.570000	1.6500	+3.774%	35,799,345	+358.788%
2025-01-02	1.6250	1.66000	1.570000	1.5900	-0.625%	35,941,717	+376.101%
2024-12-31	1.6100	1.68000	1.570000	1.6000	-0.621%	38,699,261	+373.125%
2024-12-30	1.6300	1.65000	1.590000	1.6100	-3.593%	36,075,574	+370.186%
2024-12-27	1.7200	1.72000	1.630000	1.6700	-2.339%	29,906,676	+353.293%
2024-12-26	1.6300	1.72000	1.600000	1.7100	+3.012%	26,420,046	+342.690%
2024-12-24	1.6700	1.70000	1.620000	1.6600	-0.599%	17,777,325	+356.024%
2024-12-23	1.6800	1.69000	1.630000	1.6700	-1.183%	21,885,173	+353.293%
2024-12-20	1.6300	1.75000	1.610000	1.6900	+1.502%	36,379,209	+347.929%
2024-12-19	1.7600	1.80000	1.660000	1.6650	-3.757%	33,941,037	+354.655%
2024-12-18	1.9100	1.97580	1.710000	1.7300	-9.424%	44,089,330	+337.572%
2024-12-17	1.8900	1.94500	1.860000	1.9100	-0.521%	17,439,199	+296.335%
2024-12-16	1.9100	1.96000	1.840000	1.9200	0.000%	28,042,014	+294.271%
2024-12-13	1.9700	1.97000	1.885000	1.9200	-2.041%	24,194,307	+294.271%
2024-12-12	2.0700	2.12000	1.940000	1.9600	-6.220%	36,110,123	+286.224%
2024-12-11	2.1500	2.17500	2.080000	2.0900	+0.966%	28,531,857	+262.201%
2024-12-10	2.1400	2.14010	2.020000	2.0700	-5.046%	35,013,147	+265.700%
2024-12-09	2.2600	2.35000	2.180000	2.1800	-0.909%	36,991,522	+247.248%
2024-12-06	2.2100	2.39000	2.150000	2.2000	+2.326%	63,292,737	+244.091%
2024-12-05	2.1900	2.34000	2.100000	2.1500	-1.826%	46,756,200	+252.093%
2024-12-04	2.1500	2.23000	2.090000	2.1900	+1.389%	43,611,359	+245.662%
2024-12-03	2.0700	2.19000	2.050000	2.1600	+1.408%	32,563,060	+250.463%
2024-12-02	2.3400	2.34000	2.030000	2.1300	-8.974%	60,793,085	+255.399%
2024-11-29	2.3900	2.48000	2.260000	2.3400	+3.084%	38,976,846	+223.504%
2024-11-27	2.2500	2.34000	2.170000	2.2700	+3.182%	43,832,569	+233.480%
2024-11-26	2.1800	2.27000	2.130000	2.2000	-3.509%	51,572,294	+244.091%
2024-11-25	2.1200	2.40000	2.100000	2.2800	+14.573%	87,662,061	+232.018%
2024-11-22	1.7100	2.01000	1.670000	1.9900	+17.059%	89,602,613	+280.402%
2024-11-21	1.6300	1.73000	1.560000	1.7000	+4.294%	44,158,281	+345.294%
2024-11-20	1.5900	1.64000	1.570000	1.6300	+1.875%	26,566,876	+364.417%
2024-11-19	1.5800	1.62000	1.520000	1.6000	-0.621%	23,772,451	+373.125%
2024-11-18	1.6450	1.65000	1.570000	1.6100	-3.012%	33,909,016	+370.186%
2024-11-15	1.7600	1.77000	1.650000	1.6600	-6.215%	32,229,727	+356.024%
2024-11-14	1.8100	1.86000	1.750000	1.7700	-2.210%	29,228,864	+327.684%
2024-11-13	1.8000	1.92000	1.770000	1.8100	+2.260%	51,914,683	+318.232%
2024-11-12	1.7800	1.79000	1.700000	1.7700	-3.279%	46,931,521	+327.684%
2024-11-11	1.8000	1.87000	1.720000	1.8300	-1.081%	45,369,259	+313.661%
2024-11-08	1.9300	2.02000	1.730000	1.8500	-1.070%	58,692,123	+309.189%
2024-11-07	1.8300	1.92000	1.810000	1.8700	+5.056%	48,525,645	+304.813%
2024-11-06	1.9500	1.97000	1.775000	1.7800	-7.292%	36,274,326	+325.281%
2024-11-05	1.8201	1.93000	1.820000	1.9200	+3.784%	21,515,311	+294.271%
2024-11-04	1.8000	1.93000	1.800000	1.8500	+1.648%	29,084,572	+309.189%
2024-11-01	1.7800	1.83000	1.750000	1.8200	+4.000%	31,846,517	+315.934%
2024-10-31	1.8201	1.86000	1.730000	1.7500	-4.891%	32,292,755	+332.571%
2024-10-30	1.7800	1.92000	1.770000	1.8400	+2.793%	28,813,649	+311.413%
2024-10-29	1.8500	1.86900	1.750000	1.7900	-4.278%	30,457,514	+322.905%
2024-10-28	1.7800	1.91000	1.780000	1.8700	+6.857%	29,834,431	+304.813%
2024-10-25	1.8000	1.84000	1.750000	1.7500	-1.130%	19,226,340	+332.571%
2024-10-24	1.7500	1.79000	1.710000	1.7700	+2.312%	20,679,994	+327.684%
2024-10-23	1.7800	1.79000	1.690000	1.7300	-2.809%	21,768,699	+337.572%
2024-10-22	1.7900	1.83000	1.760000	1.7800	-2.732%	15,927,233	+325.281%
2024-10-21	1.8400	1.89000	1.770000	1.8300	-1.613%	23,960,279	+313.661%
2024-10-18	1.8000	1.87000	1.790000	1.8600	+2.198%	19,943,134	+306.989%
2024-10-17	1.9200	1.93000	1.810000	1.8200	-7.143%	29,872,577	+315.934%
2024-10-16	1.9100	1.97000	1.880000	1.9600	+3.704%	21,080,421	+286.224%
2024-10-15	1.9500	1.96000	1.853000	1.8900	-2.073%	27,980,081	+300.529%
2024-10-14	1.9000	1.95000	1.820000	1.9300	+3.209%	29,755,536	+292.228%
2024-10-11	1.7400	1.90000	1.730400	1.8700	+6.250%	39,673,302	+304.813%
2024-10-10	1.7700	1.78000	1.710000	1.7600	-3.297%	32,947,932	+330.114%
2024-10-09	1.7600	1.85000	1.750000	1.8200	+1.676%	36,000,080	+315.934%
2024-10-08	1.8300	1.83000	1.760000	1.7900	-2.717%	33,118,407	+322.905%
2024-10-07	1.9600	1.98000	1.810000	1.8400	-7.538%	34,074,438	+311.413%
2024-10-04	2.0000	2.02500	1.880000	1.9900	+3.109%	32,872,967	+280.402%
2024-10-03	1.8700	1.96000	1.810000	1.9300	+1.579%	37,869,973	+292.228%
2024-10-02	1.8500	1.93000	1.840000	1.9000	0.000%	34,559,897	+298.421%
2024-10-01	2.0100	2.01000	1.880000	1.9000	-5.000%	31,259,551	+298.421%
2024-09-30	2.0300	2.11000	1.965000	2.0000	-3.382%	31,308,688	+278.500%
2024-09-27	2.1400	2.18990	2.050000	2.0700	-0.957%	32,768,192	+265.700%
2024-09-26	2.0700	2.13000	2.030000	2.0900	+4.500%	27,786,201	+262.201%
2024-09-25	2.1600	2.16000	1.990000	2.0000	-7.407%	30,496,347	+278.500%
2024-09-24	2.0400	2.19000	2.035000	2.1600	+6.404%	32,669,167	+250.463%
2024-09-23	2.1200	2.12000	2.000000	2.0300	-2.404%	29,679,828	+272.906%
2024-09-20	2.1600	2.19000	2.050000	2.0800	-5.023%	42,657,984	+263.942%
2024-09-19	2.3400	2.38000	2.160000	2.1900	-0.455%	46,269,599	+245.662%
2024-09-18	2.3200	2.42000	2.180000	2.2000	-6.780%	71,188,064	+244.091%
2024-09-17	2.4200	2.43000	2.280000	2.3600	-0.840%	40,975,737	+220.763%
2024-09-16	2.2400	2.47000	2.120000	2.3800	+4.846%	53,247,935	+218.067%
2024-09-13	2.2400	2.43710	2.220000	2.2700	+3.653%	57,635,023	+233.480%
2024-09-12	2.0500	2.24000	1.990000	2.1900	+6.311%	35,296,840	+245.662%
2024-09-11	1.9200	2.07000	1.840000	2.0600	+5.102%	31,158,214	+267.476%
2024-09-10	1.9900	2.02000	1.810000	1.9600	-0.508%	34,674,600	+286.224%
2024-09-09	1.9000	2.00000	1.880000	1.9700	+4.233%	25,549,438	+284.264%
2024-09-06	2.0800	2.08000	1.880000	1.8900	-5.025%	32,413,388	+300.529%
2024-09-05	1.9300	2.02000	1.905000	1.9900	+3.646%	24,873,928	+280.402%
2024-09-04	1.9000	2.04000	1.852000	1.9200	-1.031%	26,626,027	+294.271%
2024-09-03	2.1000	2.20000	1.920000	1.9400	-9.767%	31,812,289	+290.206%
2024-08-30	2.1300	2.25000	2.090000	2.1500	+2.381%	33,160,842	+252.093%
2024-08-29	2.2200	2.23000	2.050000	2.1000	-1.869%	30,516,014	+260.476%
2024-08-28	2.3200	2.35000	2.100000	2.1400	-10.084%	37,481,306	+253.738%
2024-08-27	2.4400	2.54000	2.330000	2.3800	-4.800%	42,929,877	+218.067%
2024-08-26	2.3400	2.55000	2.250000	2.5000	+11.111%	51,721,349	+202.800%
2024-08-23	2.0500	2.34000	2.040000	2.2500	+11.386%	65,380,260	+236.444%
2024-08-22	2.0700	2.25000	2.010000	2.0200	+0.498%	40,071,618	+274.752%
2024-08-21	1.9500	2.03000	1.910000	2.0100	+3.342%	21,560,727	+276.617%
2024-08-20	1.9900	2.09000	1.890000	1.9450	-0.765%	29,975,833	+289.203%
2024-08-19	1.7900	2.04000	1.760000	1.9600	+9.497%	36,122,673	+286.224%
2024-08-16	1.7600	1.81000	1.740000	1.7900	-0.556%	17,997,142	+322.905%
2024-08-15	1.8400	1.84000	1.760000	1.8000	+2.273%	21,681,272	+320.556%
2024-08-14	1.8100	1.87000	1.710000	1.7600	0.000%	20,345,921	+330.114%
2024-08-13	1.6100	1.78000	1.600000	1.7600	+10.000%	21,162,994	+330.114%
2024-08-12	1.6600	1.69000	1.580000	1.6000	-3.614%	17,539,498	+373.125%
2024-08-09	1.6800	1.76000	1.650000	1.6600	-1.190%	19,015,680	+356.024%
2024-08-08	1.6600	1.69000	1.620000	1.6800	+5.000%	17,230,378	+350.595%
2024-08-07	1.7700	1.78000	1.600000	1.6000	-6.706%	24,420,791	+373.125%
2024-08-06	1.7900	1.80000	1.690000	1.7150	+0.292%	21,474,725	+341.399%
2024-08-05	1.6250	1.82000	1.600000	1.7100	-8.065%	30,455,401	+342.690%
2024-08-02	1.8950	1.98000	1.720000	1.8600	-12.676%	37,931,653	+306.989%
2024-08-01	2.3300	2.33000	2.040000	2.1300	-8.190%	36,264,516	+255.399%
2024-07-31	2.3500	2.48000	2.260000	2.3200	-0.855%	33,317,606	+226.293%
2024-07-30	2.5100	2.52000	2.280000	2.3400	-6.024%	24,186,205	+223.504%
2024-07-29	2.5200	2.63000	2.470000	2.4900	-1.190%	21,151,414	+204.016%
2024-07-26	2.6100	2.61000	2.420000	2.5200	+2.024%	17,795,422	+200.397%
2024-07-25	2.3800	2.61000	2.360000	2.4700	+2.490%	21,586,348	+206.478%
2024-07-24	2.5400	2.65000	2.390000	2.4100	-6.589%	20,723,239	+214.108%
2024-07-23	2.4800	2.66000	2.470000	2.5800	+2.381%	16,235,133	+193.411%
2024-07-22	2.5300	2.53000	2.370000	2.5200	+2.857%	19,917,966	+200.397%
2024-07-19	2.4700	2.51000	2.345000	2.4500	-4.669%	27,088,382	+208.980%
2024-07-18	2.7600	2.88000	2.470000	2.5700	-5.515%	33,936,597	+194.553%
2024-07-17	2.7700	3.09000	2.680000	2.7200	-6.849%	50,077,433	+178.309%
2024-07-16	2.6100	2.93000	2.540000	2.9200	+14.961%	46,931,668	+159.247%
2024-07-15	2.3600	2.55000	2.240000	2.5400	+12.389%	34,662,443	+198.031%
2024-07-12	2.1600	2.30000	2.130000	2.2600	+9.709%	37,685,368	+234.956%
2024-07-11	2.0600	2.10000	1.980000	2.0600	+8.421%	23,840,055	+267.476%
2024-07-10	1.9500	1.97000	1.810000	1.9000	0.000%	12,790,780	+298.421%
2024-07-09	1.8200	1.94000	1.750000	1.9000	+4.972%	14,206,981	+298.421%
2024-07-08	1.7800	1.84000	1.765000	1.8100	+2.841%	11,466,810	+318.232%
2024-07-05	1.8100	1.82000	1.710000	1.7600	-2.222%	11,897,497	+330.114%
2024-07-03	1.7600	1.85000	1.750000	1.8000	+2.273%	5,815,212	+320.556%
2024-07-02	1.7800	1.83000	1.720000	1.7600	-1.676%	8,256,231	+330.114%
2024-07-01	1.8200	1.86000	1.730000	1.7900	-2.717%	10,562,120	+322.905%
2024-06-28	1.9100	1.93000	1.790000	1.8400	-2.128%	21,303,579	+311.413%
2024-06-27	1.8500	1.89000	1.820000	1.8800	+2.174%	7,140,559	+302.660%
2024-06-26	1.7400	1.85000	1.680000	1.8400	+4.545%	15,722,723	+311.413%
2024-06-25	1.8300	1.84500	1.750000	1.7600	-4.865%	11,337,722	+330.114%
2024-06-24	1.8800	1.93000	1.820000	1.8500	-2.116%	10,700,729	+309.189%
2024-06-21	1.8600	1.92000	1.800000	1.8900	+2.162%	20,500,367	+300.529%
2024-06-20	1.9700	1.97000	1.825000	1.8500	-6.091%	18,405,250	+309.189%
2024-06-18	2.0000	2.04000	1.950000	1.9700	-1.005%	10,348,836	+284.264%
2024-06-17	2.0400	2.06000	1.960000	1.9900	-3.398%	15,578,681	+280.402%
2024-06-14	2.0900	2.11500	2.030000	2.0600	-1.905%	13,499,523	+267.476%
2024-06-13	2.3000	2.30500	2.090000	2.1000	-5.830%	20,225,662	+260.476%
2024-06-12	2.3190	2.53790	2.210000	2.2300	+4.695%	38,773,442	+239.462%
2024-06-11	2.0900	2.13000	2.040000	2.1300	+0.472%	8,178,415	+255.399%
2024-06-10	2.1200	2.14000	2.100000	2.1200	-0.469%	7,153,222	+257.075%
2024-06-07	2.2000	2.21000	2.120000	2.1300	-6.579%	14,899,368	+255.399%
2024-06-06	2.2100	2.29000	2.180000	2.2800	+2.703%	10,270,779	+232.018%
2024-06-05	2.1900	2.25000	2.180000	2.2200	+2.778%	8,364,893	+240.991%
2024-06-04	2.1700	2.28000	2.150000	2.1600	-0.917%	14,088,808	+250.463%
2024-06-03	2.2100	2.26000	2.130000	2.1800	0.000%	10,927,083	+247.248%
2024-05-31	2.1800	2.23000	2.110000	2.1800	+3.318%	16,816,464	+247.248%
2024-05-30	2.0800	2.14000	2.050000	2.1100	+2.427%	13,678,927	+258.768%
2024-05-29	2.1500	2.17000	2.060000	2.0600	-6.364%	14,018,615	+267.476%
2024-05-28	2.1500	2.23000	2.130000	2.2000	+3.286%	11,621,375	+244.091%
2024-05-24	2.1400	2.19000	2.110000	2.1300	+0.472%	7,280,281	+255.399%
2024-05-23	2.2300	2.23000	2.090000	2.1200	-3.636%	10,945,219	+257.075%
2024-05-22	2.2500	2.29000	2.115000	2.2000	-2.222%	17,393,153	+244.091%
2024-05-21	2.4000	2.41000	2.250000	2.2500	-7.025%	11,229,385	+236.444%
2024-05-20	2.3800	2.49500	2.370300	2.4200	+0.415%	9,316,556	+212.810%
2024-05-17	2.4700	2.48000	2.370000	2.4100	-1.027%	9,507,897	+214.108%
2024-05-16	2.4600	2.50000	2.380000	2.4350	-1.815%	10,956,474	+210.883%
2024-05-15	2.6800	2.76000	2.380000	2.4800	+1.224%	21,058,075	+205.242%
2024-05-14	2.5500	2.67000	2.450000	2.4500	-1.210%	20,636,126	+208.980%
2024-05-13	2.3700	2.51000	2.350000	2.4800	+6.897%	18,454,045	+205.242%
2024-05-10	2.3200	2.35000	2.240000	2.3200	+0.870%	12,623,563	+226.293%
2024-05-09	2.1400	2.34000	2.140000	2.3000	+8.491%	23,114,639	+229.130%
2024-05-08	2.2000	2.21000	2.080000	2.1200	-5.778%	19,902,062	+257.075%
2024-05-07	2.3300	2.37500	2.220000	2.2500	-4.255%	21,707,864	+236.444%
2024-05-06	2.2600	2.37000	2.220000	2.3500	+6.335%	27,413,802	+222.128%
2024-05-03	2.3800	2.60000	2.200000	2.2100	+8.867%	47,464,791	+242.534%
2024-05-02	2.0500	2.12000	1.995000	2.0300	+1.500%	25,184,880	+272.906%
2024-05-01	1.9900	2.16000	1.970000	2.0000	+0.503%	23,619,674	+278.500%
2024-04-30	2.0900	2.12500	1.990000	1.9900	-6.353%	14,431,263	+280.402%
2024-04-29	2.1800	2.27000	2.100000	2.1250	-0.701%	11,138,733	+256.235%
2024-04-26	2.1000	2.21000	2.070000	2.1400	+3.382%	11,710,750	+253.738%
2024-04-25	2.0600	2.16000	2.030000	2.0700	-3.721%	16,424,613	+265.700%
2024-04-24	2.2300	2.27000	2.120000	2.1500	-3.587%	10,281,748	+252.093%
2024-04-23	2.1800	2.36000	2.170000	2.2300	+2.765%	12,536,210	+239.462%
2024-04-22	2.1900	2.21000	2.100000	2.1700	0.000%	8,567,484	+248.848%

.dark-mode .xRqlnF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xRqlnF{ color: #333333; background-color: white; border: 2px solid #333333; }OPENOpendoor Technologies Inc Common Stockstock NASDAQ

OPEN
Opendoor Technologies Inc Common Stock
stock NASDAQ