Opendoor Technologies Inc. (OPEN) NASDAQ

6.40

+0.28(+4.58%)

Updated at December 18 11:50AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 17, 20256.76.126.126.886.0877.29M
December 16, 20256.416.736.736.796.471.5M
December 15, 20256.676.476.476.676.2576.09M
December 12, 20257.066.566.567.236.5549.31M
December 11, 20257.057.057.057.176.7360.02M
December 10, 20257.36.996.997.776.9979.76M
December 09, 20257.057.417.417.556.9275.73M
December 08, 20257.287.057.057.426.9552.22M
December 05, 20257.517.157.157.587.1246.05M
December 04, 20256.947.587.587.746.9178.35M
December 03, 20256.996.946.947.126.8650.25M
December 02, 20257.156.996.997.456.9660.87M
December 01, 20257.527.147.147.537.0991.07M
November 28, 20257.927.77.78.267.6355.91M
November 26, 20257.867.787.787.947.42108.81M
November 25, 20257.657.747.748.077.47142.93M
November 24, 20256.757.697.698.086.74156.57M
November 21, 20256.236.756.757.036.23160.49M
November 20, 20256.966.166.166.976.14110.32M
November 19, 20257.376.696.697.426.55122.53M
November 18, 20257.457.527.527.757.02122.4M
November 17, 20258.057.847.848.147.49155.47M
November 14, 20258.088.128.128.967.85178.17M
November 13, 20258.978.568.569.298.45194.3M
November 12, 20258.59.379.379.458.22239.51M
November 11, 20257.968.488.488.627.78223.27M
November 10, 20256.847.977.978.126.69213.79M
November 07, 20255.336.566.566.595.24213.54M
November 06, 20257.366.566.567.376.5289.77M
November 05, 20257.147.237.237.526.9873.35M
November 04, 20257.276.926.927.386.8692.05M
November 03, 20257.687.597.597.767.3987.5M
October 31, 20257.427.777.778.027.36120.23M
October 30, 20257.497.347.347.617.11103.41M
October 29, 20257.997.657.658.257.593.41M
October 28, 20258.167.977.978.557.9299.36M
October 27, 20258.158.168.168.487.85110.88M
October 24, 20257.327.977.978.397.23205.42M
October 23, 20256.97.037.037.286.8564.17M
October 22, 20256.726.826.826.926.23112.29M
October 21, 20257.246.966.967.536.9364.02M
October 20, 20257.197.377.377.567.1564.21M
October 17, 20256.967.167.167.256.7976M
October 16, 20257.347.117.117.517.0576.84M
October 15, 20257.677.387.387.847.32108.58M
October 14, 20257.027.647.647.896.97115.84M
October 13, 20257.797.277.277.797.23115.69M
October 10, 20258.227.577.578.227.45158.75M
October 09, 20258.618.148.148.78.1291.2M
October 08, 20259.268.498.499.68.36205.24M
October 07, 20259.269.299.299.478.41194.07M
October 06, 20258.319.289.289.698.05287.53M
October 03, 202588.118.118.837.92238.41M
October 02, 20258.218.018.018.337.83145.85M
October 01, 20258.18.068.068.87.86175.99M
September 30, 20258.017.977.978.417.77166.06M
September 29, 20258.688.28.28.828.08153.21M
September 26, 20258.88.88.88.988.37165.47M
September 25, 20258.249.099.099.217.87361.1M
September 24, 20257.598.238.238.487.31291.17M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved