Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opendoor Technologies Inc - Common Stock (NQ:OPEN)

0.6522 -0.0338 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.6787 0.6820 0.6450 0.6522 69,031,520 -0.03(-4.93%)
May 29, 2025 0.6835 0.7110 0.6816 0.6860 81,112,848 +0.01(+1.21%)
May 28, 2025 0.6867 0.6978 0.6717 0.6778 61,034,548 -0.01(-1.30%)
May 27, 2025 0.7000 0.7137 0.6721 0.6867 104,541,448 +0.01(+0.88%)
May 23, 2025 0.6670 0.6880 0.6610 0.6807 94,123,928 +0.00(+0.10%)
May 22, 2025 0.6994 0.7039 0.6711 0.6800 117,591,736 -0.01(-1.23%)
May 21, 2025 0.7300 0.7400 0.6825 0.6885 87,846,688 -0.05(-7.02%)
May 20, 2025 0.7950 0.7950 0.7300 0.7405 118,486,032 -0.05(-6.59%)
May 19, 2025 0.7500 0.7930 0.7220 0.7927 89,055,312 +0.01(+1.07%)
May 16, 2025 0.7250 0.7853 0.7231 0.7843 71,080,128 +0.05(+7.31%)
May 15, 2025 0.7491 0.7492 0.6808 0.7309 62,836,460 -0.02(-2.55%)
May 14, 2025 0.7200 0.7753 0.7170 0.7500 70,177,216 +0.04(+5.47%)
May 13, 2025 0.7074 0.7398 0.6970 0.7111 64,858,620 +0.00(+0.52%)
May 12, 2025 0.7039 0.7256 0.6712 0.7074 108,539,224 +0.04(+5.46%)
May 09, 2025 0.6995 0.7531 0.6500 0.6708 171,821,328 -0.20(-23.07%)
May 08, 2025 0.8999 0.9120 0.8702 0.8720 32,706,104 +0.00(+0.00%)
May 07, 2025 0.8000 0.9198 0.7651 0.8720 91,449,408 +0.17(+24.36%)
May 06, 2025 0.7400 0.7700 0.7000 0.7012 39,433,452 -0.04(-5.12%)
May 05, 2025 0.7315 0.7581 0.7161 0.7390 46,918,864 -0.01(-0.75%)
May 02, 2025 0.7478 0.7730 0.7180 0.7446 42,704,324 -0.00(-0.40%)
May 01, 2025 0.7600 0.7925 0.7400 0.7476 30,747,836 -0.01(-1.41%)
Apr 30, 2025 0.7454 0.7624 0.7245 0.7583 24,882,768 -0.01(-1.33%)
Apr 29, 2025 0.7700 0.8123 0.7600 0.7685 30,793,140 -0.01(-1.04%)
Apr 28, 2025 0.7687 0.8380 0.7520 0.7766 67,236,832 +0.01(+1.69%)
Apr 25, 2025 0.7735 0.7800 0.7169 0.7637 127,607,040 -0.01(-1.65%)
Apr 24, 2025 0.8615 0.8650 0.7266 0.7765 157,697,520 -0.06(-7.68%)
Apr 23, 2025 1.030 1.070 0.8199 0.8411 138,542,000 -0.15(-15.25%)
Apr 22, 2025 0.9500 0.9975 0.9150 0.9924 67,962,104 +0.06(+6.39%)
Apr 21, 2025 0.9400 0.9539 0.9200 0.9328 44,291,868 -0.02(-2.21%)
Apr 17, 2025 0.9219 0.9685 0.9217 0.9539 19,497,548 +0.03(+2.90%)
Apr 16, 2025 0.9100 0.9700 0.9024 0.9270 14,174,139 +0.01(+1.21%)
Apr 15, 2025 0.9400 0.9800 0.9078 0.9159 22,506,564 -0.04(-3.91%)
Apr 14, 2025 1.030 1.040 0.9504 0.9532 24,545,992 -0.07(-6.55%)
Apr 11, 2025 0.9800 1.030 0.9246 1.020 55,585,708 +0.03(+3.47%)
Apr 10, 2025 1.050 1.060 0.9539 0.9858 59,175,008 -0.10(-9.56%)
Apr 09, 2025 0.9600 1.100 0.9242 1.090 40,587,952 +0.12(+12.53%)
Apr 08, 2025 1.070 1.080 0.9400 0.9686 35,245,164 -0.06(-5.96%)
Apr 07, 2025 0.8800 1.090 0.8701 1.030 33,575,196 +0.04(+4.25%)
Apr 04, 2025 0.9321 0.9999 0.8521 0.9880 64,104,248 +0.02(+2.44%)
Apr 03, 2025 0.9500 1.030 0.9500 0.9645 45,081,304 -0.05(-4.50%)
Apr 02, 2025 0.9700 1.060 0.9700 1.010 57,391,940 +0.01(+0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.