Dark

OPENW
Opendoor Technologies Inc Series K Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $9.00 per warrant
stock NASDAQ Warrant

At Close

Jan 9, 2026 3:59:30 PM EST

1.59USD+28.862%(+0.36)2,425,478

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 9, 2026 9:28:30 AM EST

1.54USD+25.203%(+0.31)57,021

After-hours

Jan 9, 2026 4:56:30 PM EST

1.60USD+0.946%(+0.02)4,190

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	1.6200	1.7800	1.5850	1.5850	+28.862%	2,425,478	0.000%
2026-01-08	1.1400	1.2385	1.1400	1.2300	+11.818%	673,830	+28.862%
2026-01-07	1.2700	1.2700	1.1000	1.1000	-13.379%	946,016	+44.091%
2026-01-06	1.1300	1.2699	1.1200	1.2699	+24.500%	1,218,080	+24.813%
2026-01-05	0.9500	1.0300	0.9500	1.0200	+6.605%	375,886	+55.392%
2026-01-02	0.9600	0.9800	0.9400	0.9568	+6.311%	241,574	+65.656%
2025-12-31	0.9400	0.9400	0.9000	0.9000	+2.273%	291,774	+76.111%
2025-12-30	0.8700	0.8925	0.8700	0.8800	-2.211%	253,450	+80.114%
2025-12-29	0.8900	0.8999	0.8858	0.8999	-6.348%	368,575	+76.131%
2025-12-26	1.0300	1.0300	0.9609	0.9609	-8.486%	260,444	+64.950%
2025-12-24	1.1300	1.1300	1.0500	1.0500	-5.779%	297,553	+50.952%
2025-12-23	1.1200	1.1200	1.1100	1.1144	-7.133%	308,417	+42.229%
2025-12-22	1.1600	1.2100	1.1600	1.2000	+12.150%	927,235	+32.083%
2025-12-19	1.1200	1.1200	1.0600	1.0700	-3.604%	316,481	+48.131%
2025-12-18	1.1600	1.1700	1.1000	1.1100	+4.225%	604,979	+42.793%
2025-12-17	1.1900	1.1900	1.0650	1.0650	-13.415%	484,288	+48.826%
2025-12-16	1.1600	1.2500	1.1600	1.2300	+4.237%	411,476	+28.862%
2025-12-15	1.1000	1.2100	1.1000	1.1800	+2.165%	708,900	+34.322%
2025-12-12	1.3300	1.3300	1.1500	1.1550	-16.304%	444,726	+37.229%
2025-12-11	1.4800	1.4800	1.3600	1.3800	-10.390%	763,915	+14.855%
2025-12-10	1.5600	1.6900	1.5000	1.5400	-3.145%	599,999	+2.922%
2025-12-09	1.5100	1.6800	1.5000	1.5900	+3.247%	465,491	-0.314%
2025-12-08	1.6200	1.6200	1.5100	1.5400	-4.348%	372,389	+2.922%
2025-12-05	1.6800	1.6800	1.5700	1.6100	-5.294%	334,352	-1.553%
2025-12-04	1.6200	1.7600	1.6000	1.7000	+6.918%	700,810	-6.765%
2025-12-03	1.6200	1.6300	1.5900	1.5900	+2.581%	465,998	-0.314%
2025-12-02	1.6200	1.6800	1.5500	1.5500	-3.125%	451,246	+2.258%
2025-12-01	1.8500	1.8700	1.6000	1.6000	-17.098%	1,049,455	-0.938%
2025-11-28	2.0000	2.0700	1.8900	1.9300	+5.464%	650,479	-17.876%
2025-11-26	1.9200	1.9400	1.7700	1.8300	+1.667%	2,178,564	-13.388%
2025-11-25	1.8100	2.2000	1.7300	1.8000	-3.743%	4,119,887	-11.944%
2025-11-24	2.0300	2.5800	1.8700	1.8700	-66.548%	2,079,071	-15.241%
2021-07-09	5.6400	5.7900	5.5000	5.5901	+1.480%	187,028	-71.646%
2021-07-08	5.5086	5.5380	5.2042	5.5086	-1.750%	174,045	-71.227%
2021-07-07	5.8424	5.9897	5.5380	5.6067	-7.029%	422,102	-71.730%
2021-07-06	5.8100	6.1500	5.8100	6.0306	-0.073%	1,755,160	-73.717%
2021-07-02	6.1900	6.3000	6.0000	6.0350	-1.710%	202,973	-73.737%
2021-07-01	6.7000	6.7000	6.1300	6.1400	-6.116%	179,525	-74.186%
2021-06-30	6.2100	6.6500	6.2100	6.5400	+3.316%	146,798	-75.765%
2021-06-29	6.8500	6.8500	6.3301	6.3301	-7.590%	155,924	-74.961%
2021-06-28	6.3600	6.8800	5.8100	6.8500	+8.215%	314,780	-76.861%
2021-06-25	6.3300	6.5500	6.0900	6.3300	-0.315%	204,454	-74.961%
2021-06-24	6.4000	6.4700	6.2300	6.3500	-0.781%	601,257	-75.039%
2021-06-23	6.0500	6.4000	6.0300	6.4000	+5.960%	3,994,608	-75.234%
2021-06-22	5.7800	6.0500	5.6900	6.0400	+4.138%	901,832	-73.758%
2021-06-21	5.9000	6.0500	5.7000	5.8000	-3.333%	521,815	-72.672%
2021-06-18	6.1500	6.2000	5.8500	6.0000	-2.597%	161,555	-73.583%
2021-06-17	6.1600	6.2500	5.8800	6.1600	+2.326%	242,423	-74.269%
2021-06-16	5.8100	6.1883	5.6800	6.0200	+3.614%	224,831	-73.671%
2021-06-15	6.1700	6.4900	5.7500	5.8100	-8.070%	631,158	-72.719%
2021-06-14	6.5000	6.8000	6.2400	6.3200	-1.558%	445,007	-74.921%
2021-06-11	6.4100	6.5000	6.1700	6.4200	+0.156%	429,491	-75.312%
2021-06-10	6.0000	6.4800	5.9100	6.4100	+2.560%	910,493	-75.273%
2021-06-09	7.0000	7.4500	6.2500	6.2500	-11.222%	1,665,435	-74.640%
2021-06-08	6.5000	7.2300	6.3000	7.0400	+8.475%	233,761	-77.486%
2021-06-07	6.1500	6.5700	5.9100	6.4900	+4.509%	214,820	-75.578%
2021-06-04	6.1400	6.2500	5.9000	6.2100	+5.792%	59,861	-74.477%
2021-06-03	5.7200	6.6000	5.7200	5.8700	-3.612%	262,700	-72.998%
2021-06-02	5.4900	6.4500	5.3400	6.0900	+10.929%	179,224	-73.974%
2021-06-01	5.9500	5.9500	5.4500	5.4900	-4.188%	83,173	-71.129%
2021-05-28	5.8000	6.1100	5.6601	5.7300	-3.697%	119,591	-72.339%
2021-05-27	6.2700	6.2700	5.4000	5.9500	+0.337%	48,145	-73.361%
2021-05-26	5.7000	6.1500	5.3100	5.9300	+13.168%	176,066	-73.272%
2021-05-25	5.4400	5.7000	5.1500	5.2400	-2.104%	137,961	-69.752%
2021-05-24	5.3500	5.7000	4.9400	5.3526	+2.737%	201,034	-70.388%
2021-05-21	5.5000	5.5200	5.1000	5.2100	+2.157%	226,396	-69.578%
2021-05-20	4.7600	5.3100	4.7600	5.1000	+9.208%	148,547	-68.922%
2021-05-19	4.7500	5.0800	4.4200	4.6700	-6.786%	213,860	-66.060%
2021-05-18	4.8500	5.4799	4.2900	5.0100	+0.401%	133,517	-68.363%
2021-05-17	5.0000	5.1200	4.4700	4.9900	-1.186%	253,395	-68.236%
2021-05-14	4.3800	5.0499	4.3800	5.0499	+17.167%	256,616	-68.613%
2021-05-13	4.9600	5.3500	3.7500	4.3100	-9.454%	1,055,715	-63.225%
2021-05-12	6.2100	6.2100	4.5500	4.7600	-23.473%	1,387,547	-66.702%
2021-05-11	5.0000	6.2900	4.6400	6.2200	+10.088%	301,231	-74.518%
2021-05-10	7.0000	7.0000	5.3600	5.6500	-22.825%	352,002	-71.947%
2021-05-07	7.3900	7.7200	7.0200	7.3210	+12.631%	42,230	-78.350%
2021-05-06	7.0000	7.1700	6.2500	6.5000	-11.565%	236,373	-75.615%
2021-05-05	8.0500	8.6000	7.2900	7.3500	-5.405%	97,559	-78.435%
2021-05-04	7.2900	7.9400	6.6700	7.7700	-4.428%	233,158	-79.601%
2021-05-03	9.2200	9.2200	7.8100	8.1300	-6.120%	162,403	-80.504%
2021-04-30	8.5700	9.5660	8.3600	8.6600	-6.378%	74,658	-81.697%
2021-04-29	10.4500	10.5300	8.9100	9.2500	-10.455%	143,562	-82.865%
2021-04-28	9.9700	10.5000	9.5100	10.3300	+3.715%	97,310	-84.656%
2021-04-27	10.1518	11.0500	8.9100	9.9600	+1.529%	124,767	-84.086%
2021-04-26	8.1200	9.9000	8.0000	9.8100	+20.813%	494,552	-83.843%
2021-04-23	7.2600	8.3480	7.0500	8.1200	+10.102%	68,368	-80.480%
2021-04-22	7.8900	7.8900	6.8100	7.3750	+8.138%	63,248	-78.508%
2021-04-21	5.5000	7.1600	4.6763	6.8200	+27.955%	291,351	-76.760%
2021-04-20	6.3100	6.3100	5.0000	5.3300	-14.720%	455,281	-70.263%
2021-04-19	6.7700	7.0500	6.0100	6.2500	-12.831%	677,295	-74.640%
2021-04-16	8.3100	8.3100	6.8800	7.1700	-13.644%	839,371	-77.894%
2021-04-15	8.9700	9.0600	7.9500	8.3028	-4.675%	139,498	-80.910%
2021-04-14	9.1100	9.5999	8.5930	8.7100	-4.391%	104,085	-81.803%
2021-04-13	8.2500	9.2000	8.2500	9.1100	+10.291%	78,560	-82.602%
2021-04-12	10.0000	10.0000	7.9090	8.2600	-10.315%	261,880	-80.811%
2021-04-09	8.9000	9.5899	8.9000	9.2100	+1.098%	41,829	-82.790%
2021-04-08	9.6000	9.6000	8.8800	9.1100	-4.607%	115,152	-82.602%
2021-04-07	10.7600	10.7600	9.2000	9.5500	-7.640%	42,755	-83.403%
2021-04-06	9.7000	11.0000	9.2000	10.3400	-8.617%	57,860	-84.671%
2021-04-01	11.3150	11.3150	11.3150	11.3150	+9.854%	7,007	-85.992%
2021-03-31	10.2500	10.3000	9.5500	10.3000	+15.342%	28,028	-84.612%
2021-03-30	8.6800	9.5300	8.5000	8.9300	-25.645%	57,457	-82.251%
2021-03-04	15.2200	16.5500	11.1700	12.0100	-26.138%	241,841	-86.803%
2021-03-03	19.2900	19.2900	16.0700	16.2600	-13.603%	54,493	-90.252%
2021-03-02	18.0000	19.8900	17.9300	18.8200	+5.612%	366,393	-91.578%
2021-03-01	15.8000	18.4100	15.8000	17.8200	+12.642%	108,013	-91.105%
2021-02-26	16.3400	16.6600	14.1900	15.8200	-3.064%	75,400	-89.981%
2021-02-25	17.8300	19.3699	15.8900	16.3200	-11.304%	143,351	-90.288%
2021-02-24	16.5300	18.5000	15.7300	18.4000	+16.088%	200,437	-91.386%
2021-02-23	15.9900	16.5900	11.2600	15.8500	-10.249%	239,060	-90.000%
2021-02-22	17.6600	18.8400	17.0100	17.6600	-7.588%	99,545	-91.025%
2021-02-19	19.6600	21.2200	18.9800	19.1100	+2.687%	90,384	-91.706%
2021-02-18	18.4000	19.9119	16.2900	18.6100	-0.905%	110,200	-91.483%
2021-02-17	19.8800	19.8800	17.6200	18.7800	-5.723%	212,938	-91.560%
2021-02-16	20.7200	22.0400	19.2400	19.9200	-7.349%	177,456	-92.043%
2021-02-12	21.6800	23.7500	21.0000	21.5000	-3.197%	84,947	-92.628%
2021-02-11	21.0000	24.9000	21.0000	22.2100	+11.273%	258,636	-92.864%
2021-02-10	19.6900	20.6200	17.3600	19.9600	+13.409%	293,595	-92.059%
2021-02-09	14.7000	18.4000	14.6100	17.6000	+22.392%	196,746	-90.994%
2021-02-08	13.8500	14.5000	13.8500	14.3800	+10.615%	568,973	-88.978%
2021-02-05	13.0000	13.6267	12.5100	13.0000	-4.762%	311,098	-87.808%
2021-02-04	13.6300	14.5900	13.0500	13.6500	-2.500%	257,865	-88.388%
2021-02-03	11.8100	14.9900	11.8100	14.0000	+6.870%	373,912	-88.679%
2021-02-02	11.7000	13.3200	11.7000	13.1000	+16.756%	190,468	-87.901%
2021-02-01	11.6500	12.2800	10.7600	11.2200	+0.899%	106,718	-85.873%
2021-01-29	10.3000	11.4200	10.2000	11.1200	+6.820%	144,479	-85.746%
2021-01-28	10.2000	10.9999	10.2000	10.4100	+3.892%	81,124	-84.774%
2021-01-27	11.5100	11.7600	10.0100	10.0200	-20.916%	184,206	-84.182%
2021-01-26	13.2500	14.0000	12.3000	12.6700	+3.429%	888,516	-87.490%
2021-01-25	13.8300	13.9500	12.2500	12.2500	-5.986%	723,503	-87.061%
2021-01-22	13.9500	13.9500	12.9850	13.0300	-2.616%	386,885	-87.836%
2021-01-21	14.0100	14.5000	13.3800	13.3800	-0.149%	345,476	-88.154%
2021-01-20	12.9200	13.8100	12.8000	13.4000	+5.346%	459,414	-88.172%
2021-01-19	10.9900	12.7400	10.4000	12.7200	+18.326%	485,736	-87.539%
2021-01-15	11.1100	11.1100	10.0200	10.7500	-3.153%	237,545	-85.256%
2021-01-14	11.0600	11.5000	10.9900	11.1000	-0.538%	135,020	-85.721%
2021-01-13	12.0000	12.0000	10.5000	11.1600	-2.105%	287,963	-85.797%
2021-01-12	11.0500	12.3200	10.3200	11.4000	+7.547%	458,700	-86.096%
2021-01-11	10.4400	11.1600	10.3100	10.6000	-2.394%	178,170	-85.047%
2021-01-08	11.0000	11.8700	10.1600	10.8600	-2.949%	168,068	-85.405%
2021-01-07	12.2500	12.4900	11.0400	11.1900	-1.670%	223,196	-85.836%
2021-01-06	9.5000	12.4100	9.3900	11.3800	+26.444%	395,719	-86.072%
2021-01-05	7.8900	10.0200	7.8900	9.0000	+8.173%	282,467	-82.389%
2021-01-04	7.5800	8.4620	6.8500	8.3200	+7.772%	298,791	-80.950%
2020-12-31	8.2000	8.3337	7.5000	7.7200	-5.854%	175,570	-79.469%
2020-12-30	9.4500	9.4500	8.1200	8.2000	-5.202%	115,468	-80.671%
2020-12-29	10.2900	10.2900	7.7500	8.6500	-7.733%	412,022	-81.676%
2020-12-28	11.5000	11.7700	9.0800	9.3750	-20.213%	493,369	-83.093%
2020-12-24	11.8200	12.3600	11.7300	11.7500	-1.426%	165,299	-86.511%
2020-12-23	13.0000	13.7948	11.2000	11.9200	-10.038%	312,286	-86.703%
2020-12-22	14.5000	14.5000	13.0000	13.2500	-6.360%	212,462	-88.038%
2020-12-21	13.4000	14.2900	11.4110	14.1500	0.000%	198,204	-88.799%