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

Opendoor Technologies Inc - Common Stock (NQ:OPEN)

0.5330 -0.0254 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 30, 2025 0.5880 0.5880 0.5253 0.5330 96,137,184 -0.03(-4.55%)
Jun 27, 2025 0.5400 0.5938 0.5387 0.5584 182,522,016 +0.02(+3.79%)
Jun 26, 2025 0.5173 0.5399 0.5084 0.5380 74,200,224 +0.03(+5.04%)
Jun 25, 2025 0.5417 0.5496 0.5111 0.5122 76,072,200 -0.04(-6.86%)
Jun 24, 2025 0.5400 0.5701 0.5311 0.5499 79,496,224 +0.02(+3.75%)
Jun 23, 2025 0.5300 0.5530 0.5140 0.5300 66,821,848 -0.00(-0.84%)
Jun 20, 2025 0.5807 0.5878 0.5314 0.5345 79,106,368 -0.05(-7.77%)
Jun 18, 2025 0.5630 0.6020 0.5626 0.5795 92,450,328 +0.01(+2.13%)
Jun 17, 2025 0.5470 0.5750 0.5425 0.5674 84,532,736 +0.01(+2.00%)
Jun 16, 2025 0.5767 0.5780 0.5477 0.5563 81,041,328 -0.02(-3.25%)
Jun 13, 2025 0.5800 0.5914 0.5631 0.5750 68,816,304 -0.03(-4.39%)
Jun 12, 2025 0.5973 0.6100 0.5960 0.6014 53,281,920 -0.01(-1.02%)
Jun 11, 2025 0.6200 0.6599 0.6010 0.6076 72,594,248 +0.00(+0.80%)
Jun 10, 2025 0.5870 0.6130 0.5870 0.6028 85,641,896 +0.04(+6.45%)
Jun 09, 2025 0.6103 0.6588 0.5622 0.5663 115,300,696 -0.11(-16.70%)
Jun 06, 2025 0.6588 0.6915 0.6559 0.6798 61,306,280 +0.02(+2.98%)
Jun 05, 2025 0.6103 0.7272 0.6103 0.6601 108,581,904 +0.03(+5.18%)
Jun 04, 2025 0.5900 0.6446 0.5856 0.6276 103,765,536 +0.04(+6.25%)
Jun 03, 2025 0.5900 0.6033 0.5661 0.5907 73,119,736 -0.01(-1.02%)
Jun 02, 2025 0.6500 0.6500 0.5919 0.5968 94,289,880 -0.06(-8.49%)
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 +0.01(+1.60%)
May 12, 2025 0.7039 0.7256 0.6712 0.6999 108,539,224 +0.03(+4.34%)
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%)
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.