Indicators

Opendoor Technologies Inc (NQ: OPEN )

2.140 +0.070 (+3.38%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.940	3.040	3.030	3.030	23,942,748	+0.08(+2.71%)
Mar 27, 2024	2.970	2.970	2.860	2.950	13,780,495	+0.04(+1.37%)
Mar 26, 2024	2.970	3.030	2.900	2.910	11,881,778	-0.04(-1.36%)
Mar 25, 2024	2.940	3.110	2.925	2.950	15,725,037	-0.03(-1.01%)
Mar 22, 2024	3.080	3.150	2.930	2.980	17,583,238	-0.15(-4.79%)
Mar 21, 2024	3.100	3.180	3.020	3.130	21,176,420	+0.15(+5.03%)
Mar 20, 2024	2.750	3.000	2.715	2.980	18,648,108	+0.24(+8.76%)
Mar 19, 2024	2.810	2.850	2.650	2.740	19,939,008	-0.14(-4.86%)
Mar 18, 2024	2.710	3.030	2.665	2.880	36,144,620	+0.21(+7.87%)
Mar 15, 2024	2.600	2.720	2.510	2.670	30,294,772	+0.04(+1.52%)
Mar 14, 2024	2.820	2.830	2.580	2.630	19,019,660	-0.23(-8.04%)
Mar 13, 2024	2.860	3.000	2.835	2.860	14,730,421	+0.00(+0.00%)
Mar 12, 2024	2.900	2.980	2.810	2.860	17,130,596	-0.05(-1.72%)
Mar 11, 2024	3.060	3.065	2.890	2.910	17,756,970	-0.15(-4.90%)
Mar 08, 2024	3.050	3.240	3.020	3.060	24,685,186	+0.09(+3.03%)
Mar 07, 2024	3.020	3.060	2.860	2.970	16,488,246	+0.02(+0.68%)
Mar 06, 2024	2.910	3.040	2.810	2.950	20,164,356	+0.17(+6.12%)
Mar 05, 2024	2.960	2.980	2.760	2.780	20,448,036	-0.25(-8.25%)
Mar 04, 2024	3.100	3.110	2.970	3.030	19,241,576	-0.08(-2.57%)

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.