Dark

OPEN
Opendoor Technologies Inc Common Stock
stock NASDAQ

At Close

May 18, 2026 3:59:57 PM EDT

4.28USD-2.283%(-0.10)25,696,006

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 18, 2026 9:29:41 AM EDT

4.42USD+0.913%(+0.04)205,714

After-hours

May 18, 2026 4:59:30 PM EDT

4.29USD+0.227%(+0.01)1,618,153

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	4.4100	4.42960	4.170000	4.2800	-2.283%	25,696,006	0.000%
2026-05-15	4.3650	4.44000	4.280000	4.3800	-2.013%	23,575,590	-2.283%
2026-05-14	4.5400	4.65000	4.420000	4.4700	-2.402%	42,756,410	-4.251%
2026-05-13	4.7100	4.87000	4.535000	4.5800	-2.760%	31,189,549	-6.550%
2026-05-12	4.8200	4.87000	4.570000	4.7100	-2.887%	35,915,458	-9.130%
2026-05-11	4.8700	4.96000	4.710000	4.8500	-3.194%	41,714,853	-11.753%
2026-05-08	5.3500	5.50000	4.780000	5.0100	-5.827%	53,820,615	-14.571%
2026-05-07	5.5150	5.59990	5.300000	5.3200	-2.564%	43,119,469	-19.549%
2026-05-06	5.2800	5.60000	5.210000	5.4600	+4.398%	36,224,951	-21.612%
2026-05-05	5.1300	5.26670	4.960000	5.2300	+1.949%	27,059,534	-18.164%
2026-05-04	5.3900	5.43000	5.070000	5.1300	-5.699%	30,163,384	-16.569%
2026-05-01	5.3800	5.55000	5.300000	5.4400	+1.115%	27,579,385	-21.324%
2026-04-30	5.5600	5.58000	5.080000	5.3800	-3.584%	42,792,450	-20.446%
2026-04-29	5.4650	5.68000	5.190000	5.5800	+1.825%	39,284,291	-23.297%
2026-04-28	5.3900	5.64810	5.280000	5.4800	+1.670%	38,343,254	-21.898%
2026-04-27	5.4500	5.72000	5.370000	5.3900	-2.178%	27,774,291	-20.594%
2026-04-24	5.2900	5.58000	5.160000	5.5100	+5.556%	35,517,231	-22.323%
2026-04-23	5.3600	5.42000	4.980000	5.2200	-3.867%	40,020,931	-18.008%
2026-04-22	5.6600	5.66000	5.250000	5.4300	-0.367%	43,637,077	-21.179%
2026-04-21	5.4700	6.00000	5.390000	5.4500	+1.869%	77,242,455	-21.468%
2026-04-20	5.2100	5.38000	5.120000	5.3500	+1.134%	24,109,903	-20.000%
2026-04-17	5.3700	5.52000	5.220000	5.2900	+0.380%	43,432,324	-19.093%
2026-04-16	4.9950	5.30000	4.950000	5.2700	+9.336%	59,708,358	-18.786%
2026-04-15	4.5100	4.85000	4.490000	4.8200	+6.874%	31,707,254	-11.203%
2026-04-14	4.4600	4.59000	4.380000	4.5100	+3.440%	27,223,866	-5.100%
2026-04-13	4.2750	4.38000	4.120000	4.3600	+0.926%	25,623,010	-1.835%
2026-04-10	4.3700	4.59000	4.300000	4.3200	+0.232%	26,298,186	-0.926%
2026-04-09	4.6100	4.63000	4.300000	4.3100	-7.112%	30,757,386	-0.696%
2026-04-08	4.9500	5.01000	4.630000	4.6400	+1.978%	26,835,569	-7.759%
2026-04-07	4.5500	4.58000	4.380000	4.5500	-1.302%	24,048,189	-5.934%
2026-04-06	4.7300	4.84990	4.550000	4.6100	-2.743%	20,019,666	-7.158%
2026-04-02	4.3800	4.76000	4.362000	4.7400	+3.720%	29,245,026	-9.705%
2026-04-01	4.7300	4.80000	4.550000	4.5700	-2.350%	27,373,039	-6.346%
2026-03-31	4.5550	4.73000	4.450000	4.6800	+5.643%	28,873,146	-8.547%
2026-03-30	4.7700	4.77000	4.395000	4.4300	-7.708%	33,053,868	-3.386%
2026-03-27	4.8100	4.82000	4.650000	4.8000	-2.041%	27,253,036	-10.833%
2026-03-26	5.0100	5.19000	4.890000	4.9000	-3.922%	20,230,087	-12.653%
2026-03-25	5.3400	5.47000	5.050000	5.1000	-1.544%	26,900,409	-16.078%
2026-03-24	5.1000	5.22000	5.040000	5.1800	-0.576%	30,289,185	-17.375%
2026-03-23	5.0000	5.37000	5.000000	5.2100	+6.110%	47,842,548	-17.850%
2026-03-20	5.0900	5.12000	4.800000	4.9100	-4.475%	31,999,680	-12.831%
2026-03-19	5.1200	5.20990	4.970000	5.1400	-2.652%	27,827,208	-16.732%
2026-03-18	5.4500	5.49000	5.260000	5.2800	-5.036%	28,267,290	-18.939%
2026-03-17	5.2000	5.67000	5.200000	5.5600	+7.336%	50,180,495	-23.022%
2026-03-16	5.0400	5.24000	4.990000	5.1800	+4.646%	58,381,298	-17.375%
2026-03-13	4.9250	5.08500	4.744500	4.9500	+2.273%	43,498,892	-13.535%
2026-03-12	5.1900	5.22000	4.795000	4.8400	-8.159%	53,222,177	-11.570%
2026-03-11	5.0200	5.30000	4.940100	5.2700	+5.190%	53,183,403	-18.786%
2026-03-10	5.1100	5.22960	4.970000	5.0100	-1.378%	42,875,846	-14.571%
2026-03-09	4.8450	5.15000	4.730000	5.0800	+1.600%	51,303,025	-15.748%
2026-03-06	5.0500	5.15000	4.900000	5.0000	-3.475%	45,992,720	-14.400%
2026-03-05	4.8300	5.18000	4.820000	5.1800	+6.148%	55,757,200	-17.375%
2026-03-04	5.0500	5.18000	4.820000	4.8800	-1.811%	28,979,146	-12.295%
2026-03-03	4.8250	4.98000	4.660000	4.9700	-1.584%	30,418,649	-13.883%
2026-03-02	5.1600	5.21000	4.970000	5.0500	-6.827%	39,474,708	-15.248%
2026-02-27	5.2300	5.49500	5.160000	5.4200	+0.185%	38,191,691	-21.033%
2026-02-26	5.0000	5.44500	5.000000	5.4100	+8.635%	53,576,867	-20.887%
2026-02-25	5.1400	5.27000	4.910000	4.9800	-2.544%	34,169,623	-14.056%
2026-02-24	4.6600	5.11000	4.620000	5.1100	+6.904%	40,243,613	-16.243%
2026-02-23	4.9100	5.39000	4.615000	4.7800	-4.400%	60,779,699	-10.460%
2026-02-20	5.5000	5.59000	4.740000	5.0000	+7.527%	132,316,826	-14.400%
2026-02-19	4.5400	4.84000	4.480000	4.6500	+0.432%	75,318,162	-7.957%
2026-02-18	4.3500	4.74000	4.350000	4.6300	+6.928%	42,331,373	-7.559%
2026-02-17	4.3500	4.43000	4.260000	4.3300	-2.587%	30,075,305	-1.155%
2026-02-13	4.4500	4.59510	4.312900	4.4450	+1.484%	32,317,811	-3.712%
2026-02-12	4.7300	4.75000	4.280000	4.3800	-7.983%	39,899,034	-2.283%
2026-02-11	4.7500	4.81990	4.625000	4.7600	+1.493%	43,618,123	-10.084%
2026-02-10	5.0050	5.08000	4.690000	4.6900	-5.061%	46,850,137	-8.742%
2026-02-09	4.9200	5.01500	4.700000	4.9400	+1.230%	42,326,854	-13.360%
2026-02-06	4.7600	5.04000	4.760000	4.8800	+3.830%	43,477,172	-12.295%
2026-02-05	4.9200	5.09000	4.680000	4.7000	-6.000%	65,042,918	-8.936%
2026-02-04	5.0500	5.07000	4.665000	5.0000	-2.534%	58,478,878	-14.400%
2026-02-03	4.8700	5.25000	4.790000	5.1300	+6.432%	64,214,810	-16.569%
2026-02-02	5.1100	5.12000	4.795000	4.8200	-6.408%	50,253,451	-11.203%
2026-01-30	5.5000	5.60000	5.060100	5.1500	-7.706%	52,762,933	-16.893%
2026-01-29	5.7600	5.78000	5.500000	5.5800	-3.125%	45,428,978	-23.297%
2026-01-28	5.8300	5.87000	5.650000	5.7600	-0.861%	43,490,622	-25.694%
2026-01-27	5.8600	6.00000	5.732000	5.8100	-1.022%	40,277,217	-26.334%
2026-01-26	5.9750	6.06400	5.850000	5.8700	-2.329%	33,281,215	-27.087%
2026-01-23	6.3900	6.40000	5.950000	6.0100	-6.386%	63,931,511	-28.785%
2026-01-22	6.6100	6.78990	6.390000	6.4200	-0.926%	44,811,384	-33.333%
2026-01-21	6.4500	6.59600	6.280000	6.4800	+1.408%	54,741,471	-33.951%
2026-01-20	6.3050	6.54000	6.260000	6.3900	-4.198%	49,476,002	-33.020%
2026-01-16	6.3900	6.92000	6.310000	6.6700	+5.873%	67,778,651	-35.832%
2026-01-15	6.7000	6.74000	6.215000	6.3000	-5.120%	46,958,027	-32.063%
2026-01-14	6.7100	6.74500	6.380000	6.6400	-1.920%	56,316,127	-35.542%
2026-01-13	7.0600	7.08000	6.750000	6.7700	-3.561%	61,616,015	-36.780%
2026-01-12	7.0800	7.25000	6.930000	7.0200	-3.704%	58,182,213	-39.031%
2026-01-09	7.0950	7.92000	7.080000	7.2900	+13.375%	164,091,730	-41.289%
2026-01-08	6.2650	6.72000	6.170100	6.4300	+5.065%	70,782,684	-33.437%
2026-01-07	6.9000	6.91000	6.020000	6.1200	-11.688%	100,858,236	-30.065%
2026-01-06	6.4750	6.99000	6.260000	6.9300	+9.652%	74,670,604	-38.240%
2026-01-05	6.0600	6.33000	5.992000	6.3200	+4.119%	53,769,836	-32.278%
2026-01-02	5.9200	6.15000	5.850000	6.0700	+4.117%	38,523,114	-29.489%
2025-12-31	5.8150	6.00000	5.770000	5.8300	-0.171%	45,770,703	-26.587%
2025-12-30	5.7650	5.86000	5.640000	5.8400	+0.172%	42,446,929	-26.712%
2025-12-29	5.8850	6.03000	5.790000	5.8300	-2.995%	44,007,305	-26.587%
2025-12-26	6.2350	6.23500	5.980000	6.0100	-4.299%	47,095,688	-28.785%
2025-12-24	6.2400	6.29600	6.120000	6.2800	+0.159%	19,544,503	-31.847%
2025-12-23	6.3750	6.48500	6.200000	6.2700	-2.336%	39,532,384	-31.738%
2025-12-22	6.5700	6.80000	6.370000	6.4200	+0.943%	68,562,544	-33.333%
2025-12-19	6.3200	6.42570	6.210000	6.3600	+1.274%	61,493,998	-32.704%
2025-12-18	6.4200	6.58500	6.240000	6.2800	+2.614%	87,632,693	-31.847%
2025-12-17	6.7000	6.88000	6.080000	6.1200	-9.064%	77,259,509	-30.065%
2025-12-16	6.4000	6.78500	6.396200	6.7300	+4.019%	72,999,352	-36.404%
2025-12-15	6.6650	6.66500	6.250000	6.4700	-1.372%	76,071,164	-33.849%
2025-12-12	7.0600	7.22500	6.550000	6.5600	-6.950%	49,913,081	-34.756%
2025-12-11	7.0500	7.17000	6.730000	7.0500	+0.714%	60,816,377	-39.291%
2025-12-10	7.3000	7.77000	6.980000	7.0000	-5.533%	83,411,370	-38.857%
2025-12-09	7.0500	7.55000	6.920000	7.4100	+5.106%	75,708,908	-42.240%
2025-12-08	7.2750	7.42000	6.950000	7.0500	-1.399%	52,201,005	-39.291%
2025-12-05	7.5100	7.58000	7.120000	7.1500	-5.673%	46,022,370	-40.140%
2025-12-04	6.9400	7.74000	6.908200	7.5800	+9.222%	78,895,572	-43.536%
2025-12-03	6.9900	7.12000	6.860000	6.9400	-0.715%	51,087,468	-38.329%
2025-12-02	7.1500	7.45000	6.955000	6.9900	-2.101%	62,002,860	-38.770%
2025-12-01	7.5200	7.52500	7.090000	7.1400	-7.273%	91,035,982	-40.056%
2025-11-28	7.9200	8.26000	7.630000	7.7000	-1.028%	55,880,636	-44.416%
2025-11-26	7.8550	7.94000	7.420000	7.7800	+0.517%	108,779,194	-44.987%
2025-11-25	7.6500	8.07000	7.470000	7.7400	+0.650%	142,896,123	-44.703%
2025-11-24	6.7500	8.08000	6.740000	7.6900	+13.926%	156,549,018	-44.343%
2025-11-21	6.2300	7.03000	6.230000	6.7500	+9.578%	160,430,891	-36.593%
2025-11-20	6.9550	6.96990	6.140000	6.1600	-7.922%	111,665,847	-30.519%
2025-11-19	7.3650	7.42000	6.550000	6.6900	-11.037%	126,391,799	-36.024%
2025-11-18	7.4500	7.75000	7.020000	7.5200	-0.884%	124,084,775	-43.085%
2025-11-17	7.7855	7.87740	7.248400	7.5871	-6.563%	160,569,700	-43.588%
2025-11-14	8.0800	8.96000	7.850000	8.1200	-5.140%	184,104,063	-47.291%
2025-11-13	8.9700	9.29000	8.450000	8.5600	-8.645%	206,449,142	-50.000%
2025-11-12	8.4900	9.45500	8.220000	9.3700	+10.495%	250,444,600	-54.322%
2025-11-11	7.9600	8.62000	7.780000	8.4800	+6.399%	225,652,020	-49.528%
2025-11-10	6.8400	8.12000	6.690000	7.9700	+21.494%	222,019,717	-46.299%
2025-11-07	5.3300	6.59000	5.240000	6.5600	0.000%	214,492,233	-34.756%
2025-11-06	7.3600	7.37000	6.520000	6.5600	-9.267%	126,284,589	-34.756%
2025-11-05	7.1400	7.52000	6.980000	7.2300	+4.480%	74,659,540	-40.802%
2025-11-04	7.2450	7.38000	6.860000	6.9200	-8.827%	94,273,073	-38.150%
2025-11-03	7.6800	7.76000	7.390000	7.5900	-2.317%	87,779,190	-43.610%
2025-10-31	7.4200	8.02000	7.362000	7.7700	+5.858%	120,826,057	-44.916%
2025-10-30	7.4900	7.61000	7.110000	7.3400	-4.052%	104,704,939	-41.689%
2025-10-29	8.0000	8.25000	7.500000	7.6500	-4.015%	96,265,812	-44.052%
2025-10-28	8.1600	8.55000	7.920000	7.9700	-2.328%	100,845,032	-46.299%
2025-10-27	8.1500	8.48000	7.850000	8.1600	+2.384%	110,876,131	-47.549%
2025-10-24	7.3200	8.38500	7.230000	7.9700	+13.371%	207,864,814	-46.299%
2025-10-23	6.9000	7.29000	6.845000	7.0300	+3.079%	65,276,616	-39.118%
2025-10-22	6.7350	6.92000	6.230000	6.8200	-2.011%	113,344,977	-37.243%
2025-10-21	7.2350	7.53000	6.930000	6.9600	-5.563%	66,480,600	-38.506%
2025-10-20	7.1900	7.56000	7.150000	7.3700	+2.933%	64,213,105	-41.927%
2025-10-17	6.9550	7.25000	6.790000	7.1600	+0.703%	75,995,624	-40.223%
2025-10-16	7.3400	7.51000	7.050000	7.1100	-3.659%	78,517,417	-39.803%
2025-10-15	7.6700	7.84000	7.320000	7.3800	-3.403%	110,162,772	-42.005%
2025-10-14	7.0200	7.89000	6.970000	7.6400	+5.089%	115,835,746	-43.979%
2025-10-13	7.7850	7.79000	7.230000	7.2700	-3.963%	115,687,795	-41.128%
2025-10-10	8.2200	8.22000	7.450000	7.5700	-7.002%	158,753,436	-43.461%
2025-10-09	8.6400	8.70000	8.120000	8.1400	-4.122%	93,062,851	-47.420%
2025-10-08	9.2600	9.60000	8.360000	8.4900	-8.611%	205,238,134	-49.588%
2025-10-07	9.2600	9.47000	8.410000	9.2900	+0.108%	197,774,298	-53.929%
2025-10-06	8.3050	9.69000	8.050000	9.2800	+14.427%	287,530,033	-53.879%
2025-10-03	8.0000	8.83000	7.920000	8.1100	+1.248%	240,458,581	-47.226%
2025-10-02	8.1200	8.33000	7.830000	8.0100	-0.620%	148,516,178	-46.567%
2025-10-01	8.1000	8.80000	7.860000	8.0600	+1.129%	178,502,351	-46.898%
2025-09-30	8.0100	8.41000	7.770000	7.9700	-2.805%	169,281,682	-46.299%
2025-09-29	8.6800	8.81720	8.080000	8.2000	-6.924%	155,718,924	-47.805%
2025-09-26	8.8000	8.98000	8.370000	8.8100	-3.080%	168,064,282	-51.419%
2025-09-25	8.2400	9.21000	7.870000	9.0900	+10.450%	371,178,762	-52.915%
2025-09-24	7.6000	8.48000	7.310000	8.2300	+16.079%	326,244,212	-47.995%
2025-09-23	7.9600	8.09500	6.910000	7.0900	-15.394%	305,702,245	-39.633%
2025-09-22	9.1700	9.45000	8.320000	8.3800	-12.435%	279,327,621	-48.926%
2025-09-19	10.0400	10.28000	9.350000	9.5700	-3.722%	229,829,743	-55.277%
2025-09-18	10.1500	10.49000	9.790000	9.9400	-2.644%	263,957,338	-56.942%
2025-09-17	9.0100	10.87000	8.765000	10.2100	+14.462%	701,204,587	-58.080%
2025-09-16	9.8000	9.82000	8.810000	8.9200	-6.056%	255,182,958	-52.018%
2025-09-15	9.7600	10.50000	9.300000	9.4950	+4.686%	329,125,852	-54.924%
2025-09-12	9.7900	10.38000	8.760000	9.0700	-13.783%	472,207,805	-52.811%
2025-09-11	7.6100	10.70000	7.420000	10.5200	+79.522%	1,051,328,931	-59.316%
2025-09-10	6.3800	6.43000	5.570000	5.8600	-4.092%	373,272,067	-26.962%
2025-09-09	6.0300	6.40000	5.900000	6.1100	+1.159%	239,875,920	-29.951%
2025-09-08	7.0000	7.32000	5.980000	6.0400	-9.173%	486,224,218	-29.139%
2025-09-05	6.4100	6.85000	5.900000	6.6500	+11.577%	570,359,097	-35.639%
2025-09-04	5.1300	6.07000	5.040000	5.9600	+16.179%	466,913,019	-28.188%
2025-09-03	5.2200	5.40000	4.920000	5.1300	+0.786%	301,188,661	-16.569%
2025-09-02	4.2200	5.19000	4.110000	5.0900	+14.382%	412,462,921	-15.914%
2025-08-29	4.5200	4.93000	4.210000	4.4500	+4.215%	320,288,285	-3.820%
2025-08-28	4.2700	4.50000	4.080000	4.2700	+6.219%	227,292,245	+0.234%
2025-08-27	4.9050	4.97000	3.960000	4.0200	-14.468%	300,736,111	+6.468%
2025-08-26	4.5550	5.28000	4.370000	4.7000	+3.524%	486,594,938	-8.936%
2025-08-25	4.9500	5.87000	4.530000	4.5400	-9.381%	764,560,875	-5.727%
2025-08-22	3.5800	5.08000	3.440000	5.0100	+39.167%	657,093,063	-14.571%
2025-08-21	3.2098	3.71000	3.130000	3.6000	+11.801%	205,099,352	+18.889%
2025-08-20	3.3900	3.63000	3.060000	3.2200	-11.050%	245,034,852	+32.919%
2025-08-19	4.0250	4.10000	3.520000	3.6200	-4.233%	340,157,342	+18.232%
2025-08-18	3.2900	3.95000	3.290000	3.7800	+19.243%	414,536,076	+13.228%
2025-08-15	3.4100	3.53000	3.100000	3.1700	+4.276%	419,367,017	+35.016%
2025-08-14	2.2900	3.06000	2.260000	3.0400	+25.620%	322,386,136	+40.789%
2025-08-13	2.4850	2.60000	2.350000	2.4200	-2.024%	101,937,561	+76.860%
2025-08-12	2.3900	2.67000	2.220000	2.4700	+6.926%	213,320,242	+73.279%
2025-08-11	1.9300	2.36000	1.920000	2.3100	+18.462%	146,942,364	+85.281%
2025-08-08	1.8100	2.02000	1.770000	1.9500	+5.405%	90,136,509	+119.487%
2025-08-07	1.9250	1.93000	1.700000	1.8500	-2.632%	140,864,831	+131.351%
2025-08-06	1.8900	2.24000	1.850000	1.9000	-24.603%	211,302,515	+125.263%
2025-08-05	2.4450	2.58000	2.310000	2.5200	+2.439%	235,170,785	+69.841%
2025-08-04	2.2800	2.57000	2.140000	2.4600	+17.143%	274,039,043	+73.984%
2025-08-01	1.9550	2.20000	1.870000	2.1000	+14.130%	192,079,965	+103.810%
2025-07-31	2.1000	2.10000	1.820000	1.8400	-11.111%	112,502,621	+132.609%
2025-07-30	2.0350	2.25000	2.000000	2.0700	+0.976%	126,824,329	+106.763%
2025-07-29	2.2500	2.29000	1.880000	2.0500	-12.393%	237,107,729	+108.780%
2025-07-28	2.6450	2.75000	2.280000	2.3400	-7.874%	224,423,181	+82.906%
2025-07-25	2.5500	2.56990	2.260000	2.5400	+4.959%	233,884,259	+68.504%
2025-07-24	2.4650	2.91000	2.360000	2.4200	+5.677%	462,421,171	+76.860%
2025-07-23	2.5400	2.59000	2.050000	2.2900	-20.486%	529,056,037	+86.900%
2025-07-22	3.8900	3.99000	2.670000	2.8800	-10.280%	1,079,876,842	+48.611%
2025-07-21	2.7800	4.97000	2.615000	3.2100	+42.667%	1,895,249,558	+33.333%
2025-07-18	1.8450	2.31000	1.760000	2.2500	+36.364%	589,707,400	+90.222%
2025-07-17	1.9100	2.02000	1.540000	1.6500	+10.738%	550,968,837	+159.394%
2025-07-16	1.1950	1.49000	1.130000	1.4900	+43.269%	303,744,892	+187.248%
2025-07-15	1.0300	1.11000	0.950000	1.0400	+15.453%	142,113,237	+311.538%
2025-07-14	0.7802	0.91950	0.770000	0.9008	+15.635%	159,321,511	+375.133%
2025-07-11	0.8999	0.90000	0.725000	0.7790	-11.758%	182,157,175	+449.422%
2025-07-10	0.7456	0.88500	0.740700	0.8828	+19.734%	111,548,543	+384.821%
2025-07-09	0.7804	0.79800	0.710600	0.7373	+0.752%	67,432,489	+480.496%
2025-07-08	0.6483	0.76600	0.644500	0.7318	+16.976%	123,450,433	+484.859%
2025-07-07	0.6067	0.63200	0.570000	0.6256	+2.557%	140,282,794	+584.143%
2025-07-03	0.5700	0.62300	0.566500	0.6100	+7.736%	51,348,044	+601.639%
2025-07-02	0.5650	0.57850	0.542000	0.5662	+0.212%	61,181,010	+655.917%
2025-07-01	0.5351	0.60000	0.526700	0.5650	+6.004%	108,898,336	+657.522%
2025-06-30	0.5880	0.58800	0.525300	0.5330	-4.549%	96,145,084	+703.002%
2025-06-27	0.5400	0.59380	0.538700	0.5584	+3.792%	182,521,980	+666.476%
2025-06-26	0.5173	0.53990	0.508400	0.5380	+5.037%	74,258,398	+695.539%
2025-06-25	0.5417	0.54960	0.511100	0.5122	-6.856%	76,129,719	+735.611%
2025-06-24	0.5400	0.57010	0.531100	0.5499	+3.755%	79,527,130	+678.323%
2025-06-23	0.5300	0.55300	0.514000	0.5300	-0.842%	66,847,858	+707.547%
2025-06-20	0.5807	0.58780	0.531400	0.5345	-7.765%	79,106,327	+700.748%
2025-06-18	0.5630	0.60200	0.562600	0.5795	+2.133%	92,450,216	+638.568%
2025-06-17	0.5470	0.57495	0.542500	0.5674	+1.995%	84,561,692	+654.318%
2025-06-16	0.5767	0.57800	0.547700	0.5563	-3.252%	81,096,393	+669.369%
2025-06-13	0.5806	0.59140	0.563100	0.5750	-4.390%	68,816,265	+644.348%
2025-06-12	0.5973	0.61000	0.596000	0.6014	-1.020%	53,286,451	+611.673%
2025-06-11	0.6200	0.65990	0.601000	0.6076	+0.796%	72,622,298	+604.411%
2025-06-10	0.5870	0.61299	0.587000	0.6028	+6.445%	85,682,073	+610.020%
2025-06-09	0.6103	0.65880	0.562200	0.5663	-16.696%	115,403,451	+655.783%
2025-06-06	0.6588	0.69150	0.655900	0.6798	+2.984%	61,306,265	+529.597%
2025-06-05	0.6103	0.72720	0.610300	0.6601	+5.178%	108,629,398	+548.387%
2025-06-04	0.5900	0.64460	0.585600	0.6276	+6.247%	95,430,300	+581.963%
2025-06-03	0.5900	0.60330	0.566100	0.5907	-1.022%	73,145,339	+624.564%
2025-06-02	0.6500	0.65000	0.591900	0.5968	-8.494%	94,312,907	+617.158%
2025-05-30	0.6787	0.68200	0.645000	0.6522	-4.927%	69,031,481	+556.240%
2025-05-29	0.6835	0.71100	0.681600	0.6860	+1.210%	81,115,221	+523.907%
2025-05-28	0.6867	0.69780	0.671700	0.6778	-1.296%	61,097,627	+531.455%
2025-05-27	0.6997	0.71370	0.672100	0.6867	+0.881%	104,558,185	+523.271%
2025-05-23	0.6670	0.68800	0.661000	0.6807	+0.103%	94,123,895	+528.765%
2025-05-22	0.6994	0.70390	0.671100	0.6800	-1.235%	117,607,102	+529.412%
2025-05-21	0.7250	0.74000	0.682500	0.6885	-7.022%	87,903,317	+521.641%
2025-05-20	0.7950	0.79500	0.730000	0.7405	-6.585%	118,510,871	+477.988%
2025-05-19	0.7500	0.79300	0.722000	0.7927	+1.071%	89,089,782	+439.927%
2025-05-16	0.7250	0.78530	0.723100	0.7843	+7.306%	71,080,077	+445.710%
2025-05-15	0.7491	0.74920	0.680800	0.7309	-2.547%	62,844,526	+485.579%
2025-05-14	0.7200	0.77530	0.717000	0.7500	+5.470%	70,334,494	+470.667%
2025-05-13	0.7074	0.73980	0.697000	0.7111	+0.523%	64,912,376	+501.884%
2025-05-12	0.7039	0.72560	0.671200	0.7074	+5.456%	108,559,504	+505.033%
2025-05-09	0.6995	0.75310	0.650000	0.6708	-23.073%	171,821,317	+538.044%
2025-05-08	0.8999	0.91200	0.870200	0.8720	0.000%	32,728,432	+390.826%
2025-05-07	0.8000	0.91980	0.765100	0.8720	+24.358%	91,466,095	+390.826%
2025-05-06	0.7400	0.77000	0.700000	0.7012	-5.115%	39,498,169	+510.382%
2025-05-05	0.7315	0.75810	0.716110	0.7390	-0.752%	46,923,016	+479.161%
2025-05-02	0.7478	0.77300	0.718000	0.7446	-0.401%	42,704,319	+474.805%
2025-05-01	0.7580	0.79250	0.740000	0.7476	-1.411%	30,817,001	+472.499%
2025-04-30	0.7454	0.76240	0.724500	0.7583	-1.327%	24,902,041	+464.420%
2025-04-29	0.7743	0.81230	0.760000	0.7685	-1.043%	30,804,550	+456.929%
2025-04-28	0.7687	0.83800	0.752000	0.7766	+1.689%	67,293,847	+451.120%
2025-04-25	0.7735	0.78000	0.716900	0.7637	-1.648%	127,606,987	+460.429%
2025-04-24	0.8615	0.86500	0.726600	0.7765	-7.680%	157,958,821	+451.191%
2025-04-23	1.0300	1.07000	0.819900	0.8411	-15.246%	138,576,780	+408.857%
2025-04-22	0.9500	0.99750	0.915000	0.9924	+6.389%	68,023,262	+331.278%
2025-04-21	0.9400	0.95390	0.920000	0.9328	-2.212%	44,293,311	+358.834%
2025-04-17	0.9219	0.96850	0.921700	0.9539	+2.902%	19,497,541	+348.684%
2025-04-16	0.9100	0.97000	0.902400	0.9270	+1.212%	14,178,588	+361.704%
2025-04-15	0.9400	0.98000	0.907800	0.9159	-3.913%	22,519,168	+367.300%
2025-04-14	1.0300	1.03950	0.950400	0.9532	-6.549%	24,579,322	+349.014%
2025-04-11	0.9834	1.03000	0.924600	1.0200	+3.469%	55,585,697	+319.608%
2025-04-10	1.0500	1.06000	0.953900	0.9858	-9.560%	59,176,259	+334.165%
2025-04-09	0.9565	1.10000	0.924200	1.0900	+12.534%	40,596,455	+292.661%
2025-04-08	1.0700	1.08000	0.940000	0.9686	-5.961%	35,258,310	+341.875%
2025-04-07	0.8800	1.09500	0.870100	1.0300	+4.251%	33,612,518	+315.534%
2025-04-04	0.9321	0.99990	0.852100	0.9880	+2.436%	64,104,234	+333.198%
2025-04-03	0.9500	1.03000	0.950000	0.9645	-4.505%	45,101,101	+343.753%
2025-04-02	0.9727	1.06000	0.970000	1.0100	+0.498%	57,445,232	+323.762%
2025-04-01	1.0100	1.06000	0.955101	1.0050	-1.471%	37,348,938	+325.871%
2025-03-31	1.0850	1.11000	1.010000	1.0200	-9.735%	56,629,660	+319.608%
2025-03-28	1.1600	1.17000	1.120000	1.1300	-3.419%	28,751,085	+278.761%
2025-03-27	1.1800	1.22000	1.160000	1.1700	-2.500%	26,506,715	+265.812%
2025-03-26	1.2100	1.23000	1.160000	1.2000	0.000%	40,630,309	+256.667%
2025-03-25	1.2400	1.25000	1.200000	1.2000	-2.439%	23,801,511	+256.667%
2025-03-24	1.2200	1.25000	1.200000	1.2300	+2.500%	30,587,501	+247.967%
2025-03-21	1.1700	1.21500	1.150000	1.2000	+0.840%	34,367,980	+256.667%
2025-03-20	1.1799	1.27000	1.170000	1.1900	0.000%	60,994,720	+259.664%
2025-03-19	1.1400	1.24000	1.130000	1.1900	+3.478%	51,033,075	+259.664%
2025-03-18	1.1600	1.16000	1.120000	1.1500	-3.361%	31,291,109	+272.174%
2025-03-17	1.1300	1.23000	1.090000	1.1900	+4.386%	34,541,368	+259.664%
2025-03-14	1.1200	1.16000	1.100000	1.1400	+2.703%	22,818,027	+275.439%
2025-03-13	1.1900	1.21000	1.080000	1.1100	-8.264%	55,053,518	+285.586%
2025-03-12	1.1500	1.24000	1.120000	1.2100	+9.009%	38,283,305	+253.719%
2025-03-11	1.1700	1.19000	1.070000	1.1100	-7.500%	58,847,237	+285.586%
2025-03-10	1.2000	1.30000	1.170000	1.2000	0.000%	67,188,773	+256.667%
2025-03-07	1.1500	1.23000	1.140000	1.2000	+1.695%	47,968,476	+256.667%
2025-03-06	1.1900	1.23000	1.150000	1.1800	-4.065%	43,438,412	+262.712%
2025-03-05	1.2500	1.25000	1.190000	1.2300	-0.806%	49,501,417	+247.967%
2025-03-04	1.1500	1.29000	1.120000	1.2400	+2.479%	49,429,284	+245.161%
2025-03-03	1.3450	1.35000	1.180000	1.2100	-9.701%	42,013,624	+253.719%
2025-02-28	1.3400	1.36000	1.280000	1.3400	-6.294%	57,536,308	+219.403%
2025-02-27	1.5500	1.59000	1.420000	1.4300	-7.143%	81,321,445	+199.301%
2025-02-26	1.5000	1.59000	1.450000	1.5400	+3.356%	60,575,307	+177.922%
2025-02-25	1.3950	1.50000	1.370000	1.4900	+5.674%	53,193,187	+187.248%
2025-02-24	1.3900	1.45000	1.320000	1.4100	+1.439%	47,312,287	+203.546%
2025-02-21	1.4900	1.50000	1.360000	1.3900	-6.081%	51,839,156	+207.914%
2025-02-20	1.5400	1.54500	1.440000	1.4800	-3.896%	37,189,430	+189.189%
2025-02-19	1.5700	1.63000	1.520000	1.5400	-2.532%	47,092,169	+177.922%
2025-02-18	1.5450	1.60000	1.510000	1.5800	+1.935%	40,368,191	+170.886%
2025-02-14	1.5300	1.58000	1.460000	1.5500	+3.333%	39,932,455	+176.129%
2025-02-13	1.4700	1.52000	1.430000	1.5000	+2.041%	36,473,246	+185.333%
2025-02-12	1.3100	1.50000	1.310000	1.4700	+6.522%	50,235,218	+191.156%
2025-02-11	1.3500	1.49000	1.350000	1.3800	+0.730%	61,289,828	+210.145%
2025-02-10	1.3500	1.39000	1.340000	1.3700	+2.239%	24,107,581	+212.409%
2025-02-07	1.3800	1.41000	1.310000	1.3400	-3.597%	32,933,354	+219.403%
2025-02-06	1.4000	1.43000	1.360000	1.3900	+0.725%	28,834,659	+207.914%
2025-02-05	1.3300	1.41000	1.330000	1.3800	+4.545%	35,578,888	+210.145%
2025-02-04	1.3150	1.36000	1.300000	1.3200	0.000%	22,389,212	+224.242%
2025-02-03	1.3200	1.35000	1.280000	1.3200	-4.348%	41,565,346	+224.242%
2025-01-31	1.4200	1.46000	1.350000	1.3800	-3.497%	28,821,343	+210.145%
2025-01-30	1.4900	1.53000	1.410000	1.4300	-2.055%	20,474,721	+199.301%
2025-01-29	1.4800	1.52000	1.420000	1.4600	-2.667%	34,544,025	+193.151%
2025-01-28	1.3800	1.55000	1.350000	1.5000	+8.696%	54,174,253	+185.333%
2025-01-27	1.3700	1.45000	1.350000	1.3800	-1.429%	44,331,296	+210.145%
2025-01-24	1.4400	1.46000	1.380000	1.4000	-2.098%	26,130,680	+205.714%
2025-01-23	1.3900	1.44000	1.350000	1.4300	+2.143%	31,258,786	+199.301%
2025-01-22	1.4050	1.43000	1.350000	1.4000	0.000%	28,615,718	+205.714%
2025-01-21	1.4700	1.48000	1.380000	1.4000	-2.778%	41,353,599	+205.714%
2025-01-17	1.6100	1.62000	1.420000	1.4400	-6.494%	41,303,026	+197.222%
2025-01-16	1.5100	1.59000	1.460000	1.5400	+1.987%	50,671,256	+177.922%
2025-01-15	1.4599	1.59990	1.430000	1.5100	+10.219%	53,590,019	+183.444%
2025-01-14	1.4200	1.43500	1.360000	1.3700	-0.725%	42,482,819	+212.409%
2025-01-13	1.4200	1.43000	1.330000	1.3800	-6.122%	69,415,867	+210.145%
2025-01-10	1.4900	1.49500	1.420000	1.4700	-3.922%	51,818,296	+191.156%
2025-01-08	1.5700	1.58000	1.520000	1.5300	-4.969%	42,005,972	+179.739%
2025-01-07	1.7200	1.73000	1.590000	1.6100	-6.395%	40,217,116	+165.839%
2025-01-06	1.7200	1.83000	1.700000	1.7200	+4.242%	48,353,144	+148.837%
2025-01-03	1.5900	1.68000	1.570000	1.6500	+3.774%	35,799,345	+159.394%
2025-01-02	1.6250	1.66000	1.570000	1.5900	-0.625%	35,941,717	+169.182%
2024-12-31	1.6100	1.68000	1.570000	1.6000	-0.621%	38,699,261	+167.500%
2024-12-30	1.6300	1.65000	1.590000	1.6100	-3.593%	36,075,574	+165.839%
2024-12-27	1.7200	1.72000	1.630000	1.6700	-2.339%	29,906,676	+156.287%
2024-12-26	1.6300	1.72000	1.600000	1.7100	+3.012%	26,420,046	+150.292%
2024-12-24	1.6700	1.70000	1.620000	1.6600	-0.599%	17,777,325	+157.831%
2024-12-23	1.6800	1.69000	1.630000	1.6700	-1.183%	21,885,173	+156.287%
2024-12-20	1.6300	1.75000	1.610000	1.6900	+1.502%	36,379,209	+153.254%
2024-12-19	1.7600	1.80000	1.660000	1.6650	-3.757%	33,941,037	+157.057%
2024-12-18	1.9100	1.97580	1.710000	1.7300	-9.424%	44,089,330	+147.399%
2024-12-17	1.8900	1.94500	1.860000	1.9100	-0.521%	17,439,199	+124.084%
2024-12-16	1.9100	1.96000	1.840000	1.9200	0.000%	28,042,014	+122.917%
2024-12-13	1.9700	1.97000	1.885000	1.9200	-2.041%	24,194,307	+122.917%
2024-12-12	2.0700	2.12000	1.940000	1.9600	-6.220%	36,110,123	+118.367%
2024-12-11	2.1500	2.17500	2.080000	2.0900	+0.966%	28,531,857	+104.785%
2024-12-10	2.1400	2.14010	2.020000	2.0700	-5.046%	35,013,147	+106.763%
2024-12-09	2.2600	2.35000	2.180000	2.1800	-0.909%	36,991,522	+96.330%
2024-12-06	2.2100	2.39000	2.150000	2.2000	+2.326%	63,292,737	+94.545%
2024-12-05	2.1900	2.34000	2.100000	2.1500	-1.826%	46,756,200	+99.070%
2024-12-04	2.1500	2.23000	2.090000	2.1900	+1.389%	43,611,359	+95.434%
2024-12-03	2.0700	2.19000	2.050000	2.1600	+1.408%	32,563,060	+98.148%
2024-12-02	2.3400	2.34000	2.030000	2.1300	-8.974%	60,793,085	+100.939%
2024-11-29	2.3900	2.48000	2.260000	2.3400	+3.084%	38,976,846	+82.906%
2024-11-27	2.2500	2.34000	2.170000	2.2700	+3.182%	43,832,569	+88.546%
2024-11-26	2.1800	2.27000	2.130000	2.2000	-3.509%	51,572,294	+94.545%
2024-11-25	2.1200	2.40000	2.100000	2.2800	+14.573%	87,662,061	+87.719%
2024-11-22	1.7100	2.01000	1.670000	1.9900	+17.059%	89,602,613	+115.075%

.dark-mode .Fj8Z4H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fj8Z4H{ color: #333333; background-color: white; border: 2px solid #333333; }OPENOpendoor Technologies Inc Common Stockstock NASDAQ

OPEN
Opendoor Technologies Inc Common Stock
stock NASDAQ