Stock Quote

Opendoor Technologies Inc (NQ: OPEN )

2.030 +0.260 (+14.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.770 2.090 1.730 2.030 37,122,536 +0.26(+14.69%)
Jan 26, 2023 1.710 1.870 1.690 1.770 33,655,964 +0.16(+9.94%)
Jan 25, 2023 1.590 1.660 1.510 1.610 17,017,322 -0.02(-1.23%)
Jan 24, 2023 1.740 1.860 1.610 1.630 24,689,220 -0.11(-6.32%)
Jan 23, 2023 1.610 1.770 1.610 1.740 25,202,132 +0.14(+8.75%)
Jan 20, 2023 1.530 1.600 1.490 1.600 12,184,128 +0.11(+7.38%)
Jan 19, 2023 1.540 1.600 1.450 1.490 19,912,752 -0.13(-8.02%)
Jan 18, 2023 1.800 1.885 1.610 1.620 26,581,486 -0.11(-6.36%)
Jan 17, 2023 1.720 1.790 1.565 1.730 26,212,204 +0.07(+4.22%)
Jan 13, 2023 1.580 1.788 1.500 1.660 48,515,304 +0.03(+1.84%)
Jan 12, 2023 1.450 1.650 1.360 1.630 36,633,144 +0.21(+14.79%)
Jan 11, 2023 1.270 1.440 1.260 1.420 27,387,382 +0.18(+14.52%)
Jan 10, 2023 1.240 1.280 1.160 1.240 20,784,500 +0.04(+3.33%)
Jan 09, 2023 1.190 1.310 1.160 1.200 25,015,652 +0.05(+4.35%)
Jan 06, 2023 1.110 1.170 1.030 1.150 10,844,530 +0.06(+5.50%)
Jan 05, 2023 1.150 1.160 1.090 1.090 10,609,134 -0.10(-8.40%)
Jan 04, 2023 1.100 1.230 1.090 1.190 15,238,294 +0.09(+8.18%)
Jan 03, 2023 1.180 1.250 1.070 1.100 19,137,536 -0.06(-5.17%)
Dec 30, 2022 1.120 1.180 1.080 1.160 21,507,430 +0.03(+2.65%)
Dec 29, 2022 1.060 1.170 1.030 1.130 29,770,552 +0.08(+7.62%)
Dec 28, 2022 0.9800 1.060 0.9689 1.050 18,003,476 +0.08(+8.24%)
Dec 27, 2022 1.010 1.010 0.9170 0.9701 26,758,260 -0.05(-4.89%)
Dec 23, 2022 1.040 1.050 1.000 1.020 14,354,890 -0.01(-0.97%)
Dec 22, 2022 1.050 1.170 1.010 1.030 54,589,572 -0.11(-9.64%)
Dec 21, 2022 1.290 1.350 1.130 1.140 58,248,560 -0.12(-9.53%)
Dec 20, 2022 1.320 1.400 1.230 1.260 42,420,888 -0.07(-5.26%)
Dec 19, 2022 1.260 1.370 1.190 1.330 24,331,442 +0.07(+5.56%)
Dec 16, 2022 1.370 1.370 1.230 1.260 59,513,040 -0.14(-10.00%)
Dec 15, 2022 1.470 1.520 1.360 1.400 15,898,467 -0.12(-7.89%)
Dec 14, 2022 1.470 1.610 1.430 1.520 18,621,204 -0.01(-0.65%)
Dec 13, 2022 1.640 1.750 1.430 1.530 49,995,900 +0.08(+5.52%)
Dec 12, 2022 1.310 1.475 1.280 1.450 19,912,524 +0.15(+11.54%)
Dec 09, 2022 1.300 1.355 1.250 1.300 16,190,366 -0.02(-1.52%)
Dec 08, 2022 1.310 1.450 1.280 1.320 12,782,872 +0.03(+2.33%)
Dec 07, 2022 1.390 1.420 1.260 1.290 26,146,280 -0.12(-8.51%)
Dec 06, 2022 1.600 1.600 1.400 1.410 13,770,718 -0.13(-8.44%)
Dec 05, 2022 1.720 1.730 1.530 1.540 16,386,360 -0.17(-9.94%)
Dec 02, 2022 1.780 1.830 1.710 1.710 18,068,138 -0.15(-8.06%)
Dec 01, 2022 1.880 1.960 1.800 1.860 18,816,502 +0.01(+0.54%)
Nov 30, 2022 1.750 1.890 1.680 1.850 20,054,570 +0.10(+5.71%)
Nov 29, 2022 1.820 1.850 1.730 1.750 10,286,843 -0.07(-3.85%)
Nov 28, 2022 2.030 2.100 1.810 1.820 16,499,085 -0.25(-12.08%)
Nov 25, 2022 1.910 2.070 1.845 2.070 11,064,208 +0.14(+7.25%)
Nov 23, 2022 1.660 1.940 1.660 1.930 27,784,112 +0.29(+17.68%)
Nov 22, 2022 1.670 1.680 1.580 1.640 27,309,110 -0.05(-2.96%)
Nov 21, 2022 1.690 1.730 1.600 1.690 14,928,795 -0.03(-1.74%)
Nov 18, 2022 1.880 1.920 1.650 1.720 49,087,236 -0.15(-8.02%)
Nov 17, 2022 1.850 1.905 1.780 1.870 11,760,973 -0.05(-2.60%)
Nov 16, 2022 2.000 2.010 1.880 1.920 14,873,874 -0.13(-6.34%)
Nov 15, 2022 2.040 2.070 1.910 2.050 31,631,878 +0.18(+9.63%)
Nov 14, 2022 2.120 2.150 1.860 1.870 23,059,548 -0.21(-10.10%)
Nov 11, 2022 1.910 2.190 1.850 2.080 40,906,512 +0.17(+8.90%)
Nov 10, 2022 1.700 2.115 1.650 1.910 83,612,096 +0.40(+26.49%)
Nov 09, 2022 1.610 1.630 1.500 1.510 24,787,086 -0.13(-7.93%)
Nov 08, 2022 1.790 1.790 1.460 1.640 52,793,132 -0.10(-5.48%)
Nov 07, 2022 2.070 2.080 1.730 1.735 33,641,664 -0.28(-14.11%)
Nov 04, 2022 2.380 2.390 1.950 2.020 39,815,328 -0.32(-13.68%)
Nov 03, 2022 2.270 2.530 2.250 2.340 29,317,068 +0.05(+2.18%)
Nov 02, 2022 2.420 2.515 2.280 2.290 25,044,756 -0.15(-6.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.