Opendoor Technologies Inc. (OPEN) Charts

$0.56

$0.02 (3.79%)
Last update: 04:00 PM EST
Day's range
$0.54
Day's range
$0.59

5 DAY PERFORMANCE

+1.55%

1 MONTH PERFORMANCE

-18.60%

3 MONTH PERFORMANCE

-50.58%

6 MONTH PERFORMANCE

-66.56%

YEAR-TO-DATE PERFORMANCE

-65.10%

1 YEAR PERFORMANCE

-69.65%

Opendoor Technologies Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/27/2025 $0.54 $0.56 (3.41%) $0.59 $0.54 182.52 M $404.03 M
06/26/2025 $0.52 $0.54 (4%) $0.54 $0.51 74.26 M $389.27 M
06/25/2025 $0.54 $0.51 (-5.45%) $0.55 $0.51 76.13 M $370.60 M
06/24/2025 $0.54 $0.55 (1.83%) $0.57 $0.53 79.53 M $397.88 M
06/23/2025 $0.53 $0.53 (0%) $0.55 $0.51 66.85 M $383.48 M
06/20/2025 $0.58 $0.53 (-7.96%) $0.59 $0.53 79.11 M $386.73 M
06/18/2025 $0.56 $0.58 (2.93%) $0.60 $0.56 92.45 M $419.29 M
06/17/2025 $0.55 $0.57 (3.73%) $0.57 $0.54 84.56 M $410.54 M
06/16/2025 $0.58 $0.56 (-3.54%) $0.58 $0.55 81.10 M $402.51 M
06/13/2025 $0.58 $0.58 (-0.96%) $0.59 $0.56 68.82 M $416.04 M
06/12/2025 $0.60 $0.60 (0.69%) $0.61 $0.60 53.29 M $435.14 M
06/11/2025 $0.62 $0.61 (-2%) $0.66 $0.60 72.62 M $439.62 M
06/10/2025 $0.59 $0.60 (2.69%) $0.61 $0.59 85.68 M $436.15 M
06/09/2025 $0.61 $0.57 (-7.21%) $0.66 $0.56 115.40 M $409.74 M
06/06/2025 $0.66 $0.68 (3.19%) $0.69 $0.66 61.31 M $491.86 M
06/05/2025 $0.61 $0.66 (8.16%) $0.73 $0.61 108.63 M $477.61 M
06/04/2025 $0.59 $0.63 (6.37%) $0.64 $0.59 95.43 M $454.09 M
06/03/2025 $0.59 $0.59 (0.12%) $0.60 $0.57 73.15 M $427.40 M
06/02/2025 $0.65 $0.60 (-8.18%) $0.65 $0.59 94.31 M $431.81 M
05/30/2025 $0.68 $0.65 (-3.9%) $0.68 $0.65 69.03 M $471.89 M
05/29/2025 $0.68 $0.69 (0.37%) $0.71 $0.68 81.12 M $496.35 M
05/28/2025 $0.69 $0.68 (-1.3%) $0.70 $0.67 61.10 M $490.42 M
05/27/2025 $0.70 $0.69 (-1.86%) $0.71 $0.67 104.56 M $496.86 M
05/23/2025 $0.67 $0.68 (2.05%) $0.69 $0.66 94.12 M $492.52 M
05/22/2025 $0.70 $0.68 (-2.77%) $0.70 $0.67 117.61 M $492.01 M
05/21/2025 $0.73 $0.69 (-5.03%) $0.74 $0.68 87.90 M $498.16 M
05/20/2025 $0.80 $0.74 (-6.86%) $0.80 $0.73 118.51 M $535.78 M
05/19/2025 $0.75 $0.79 (5.69%) $0.79 $0.72 89.09 M $573.55 M
05/16/2025 $0.73 $0.78 (8.18%) $0.79 $0.72 71.08 M $567.47 M
05/15/2025 $0.75 $0.73 (-2.43%) $0.75 $0.68 62.84 M $528.84 M
05/14/2025 $0.72 $0.75 (4.17%) $0.78 $0.72 70.33 M $542.66 M
05/13/2025 $0.71 $0.71 (0.52%) $0.74 $0.70 64.91 M $514.51 M
05/12/2025 $0.70 $0.71 (0.5%) $0.73 $0.67 108.56 M $511.83 M
05/09/2025 $0.70 $0.67 (-4.1%) $0.75 $0.65 171.82 M $485.35 M
05/08/2025 $0.90 $0.87 (-3.1%) $0.91 $0.87 32.73 M $630.93 M
05/07/2025 $0.80 $0.87 (9%) $0.92 $0.77 91.47 M $624.63 M
05/06/2025 $0.74 $0.70 (-5.24%) $0.77 $0.70 39.50 M $502.28 M
05/05/2025 $0.73 $0.74 (1.03%) $0.76 $0.72 46.92 M $529.36 M
05/02/2025 $0.75 $0.74 (-0.43%) $0.77 $0.72 42.70 M $533.37 M
05/01/2025 $0.76 $0.75 (-1.37%) $0.79 $0.74 30.82 M $535.52 M
04/30/2025 $0.75 $0.76 (1.73%) $0.76 $0.72 24.90 M $543.18 M
04/29/2025 $0.77 $0.77 (-0.75%) $0.81 $0.76 30.80 M $550.49 M
04/28/2025 $0.77 $0.78 (1.03%) $0.84 $0.75 67.29 M $556.29 M
04/25/2025 $0.77 $0.76 (-1.27%) $0.78 $0.72 127.61 M $547.05 M
04/24/2025 $0.86 $0.78 (-9.87%) $0.87 $0.73 157.96 M $556.22 M
04/23/2025 $1.03 $0.84 (-18.34%) $1.07 $0.82 138.58 M $602.49 M
04/22/2025 $0.95 $0.99 (4.46%) $1.00 $0.92 68.02 M $710.87 M
04/21/2025 $0.94 $0.93 (-0.77%) $0.95 $0.92 44.29 M $668.18 M
04/17/2025 $0.92 $0.95 (3.47%) $0.97 $0.92 19.50 M $683.29 M
04/16/2025 $0.91 $0.93 (1.87%) $0.97 $0.90 14.18 M $664.03 M
04/15/2025 $0.94 $0.92 (-2.56%) $0.98 $0.91 22.52 M $656.07 M
04/14/2025 $1.03 $0.95 (-7.46%) $1.04 $0.95 24.58 M $682.79 M
04/11/2025 $0.98 $1.02 (3.72%) $1.03 $0.92 55.59 M $730.64 M
04/10/2025 $1.05 $0.99 (-6.11%) $1.06 $0.95 59.18 M $706.15 M
04/09/2025 $0.96 $1.09 (13.96%) $1.10 $0.92 40.60 M $780.79 M
04/08/2025 $1.07 $0.97 (-9.48%) $1.08 $0.94 35.26 M $693.82 M
04/07/2025 $0.88 $1.03 (17.05%) $1.10 $0.87 33.61 M $737.81 M
04/04/2025 $0.93 $0.99 (6%) $1.00 $0.85 64.10 M $707.72 M
04/03/2025 $0.95 $0.96 (1.53%) $1.03 $0.95 45.10 M $690.89 M
04/02/2025 $0.97 $1.01 (3.83%) $1.06 $0.97 57.45 M $723.48 M
04/01/2025 $1.01 $1.00 (-0.99%) $1.06 $0.96 37.35 M $716.32 M
03/31/2025 $1.09 $1.02 (-6.42%) $1.11 $1.01 56.63 M $730.64 M