-
5 DAY PERFORMANCE
-4.82% -
1 MONTH PERFORMANCE
-13.66% -
3 MONTH PERFORMANCE
-21.39% -
6 MONTH PERFORMANCE
-29.78% -
YEAR-TO-DATE PERFORMANCE
-64.73% -
1 YEAR PERFORMANCE
-32.48%
Opendoor Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.63 | $1.56 (-4.01%) | $1.63 | $1.56 | 5.61 M | |
| 11/20/2024 | $1.59 | $1.63 (2.52%) | $1.64 | $1.57 | 26.47 M | $1.15 B |
| 11/19/2024 | $1.58 | $1.60 (1.27%) | $1.62 | $1.52 | 23.82 M | $1.13 B |
| 11/18/2024 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.57 | 34.00 M | $1.14 B |
| 11/15/2024 | $1.76 | $1.66 (-5.68%) | $1.77 | $1.65 | 32.43 M | $1.17 B |
| 11/14/2024 | $1.81 | $1.77 (-2.21%) | $1.86 | $1.75 | 29.34 M | $1.25 B |
| 11/13/2024 | $1.80 | $1.81 (0.56%) | $1.92 | $1.77 | 51.99 M | $1.28 B |
| 11/12/2024 | $1.78 | $1.77 (-0.56%) | $1.79 | $1.70 | 47.02 M | $1.25 B |
| 11/11/2024 | $1.80 | $1.83 (1.67%) | $1.87 | $1.72 | 45.41 M | $1.29 B |
| 11/08/2024 | $1.93 | $1.85 (-4.15%) | $2.02 | $1.73 | 58.74 M | $1.30 B |
| 11/07/2024 | $1.83 | $1.87 (2.19%) | $1.92 | $1.81 | 48.63 M | $1.32 B |
| 11/06/2024 | $1.95 | $1.78 (-8.72%) | $1.97 | $1.78 | 36.48 M | $1.26 B |
| 11/05/2024 | $1.82 | $1.92 (5.49%) | $1.93 | $1.82 | 21.59 M | $1.35 B |
| 11/04/2024 | $1.80 | $1.85 (2.78%) | $1.93 | $1.80 | 29.14 M | $1.28 B |
| 11/01/2024 | $1.78 | $1.82 (2.25%) | $1.83 | $1.75 | 32.00 M | $1.26 B |
| 10/31/2024 | $1.82 | $1.75 (-3.85%) | $1.86 | $1.73 | 32.46 M | $1.21 B |
| 10/30/2024 | $1.78 | $1.84 (3.37%) | $1.92 | $1.77 | 30.06 M | $1.28 B |
| 10/29/2024 | $1.85 | $1.79 (-3.24%) | $1.87 | $1.75 | 30.49 M | $1.24 B |
| 10/28/2024 | $1.78 | $1.87 (5.06%) | $1.91 | $1.78 | 29.84 M | $1.30 B |
| 10/25/2024 | $1.80 | $1.75 (-2.78%) | $1.84 | $1.75 | 19.25 M | $1.21 B |
| 10/24/2024 | $1.75 | $1.77 (1.14%) | $1.79 | $1.71 | 20.73 M | $1.23 B |
| 10/23/2024 | $1.78 | $1.73 (-2.81%) | $1.79 | $1.69 | 22.19 M | $1.20 B |
| 10/22/2024 | $1.79 | $1.78 (-0.56%) | $1.83 | $1.76 | 15.96 M | $1.23 B |
| 10/21/2024 | $1.84 | $1.83 (-0.54%) | $1.89 | $1.77 | 23.98 M | $1.27 B |
| 10/18/2024 | $1.80 | $1.86 (3.33%) | $1.87 | $1.79 | 19.99 M | $1.29 B |
| 10/17/2024 | $1.92 | $1.82 (-5.21%) | $1.93 | $1.81 | 29.92 M | $1.26 B |
| 10/16/2024 | $1.91 | $1.96 (2.62%) | $1.97 | $1.88 | 21.16 M | $1.36 B |
| 10/15/2024 | $1.95 | $1.89 (-3.08%) | $1.96 | $1.85 | 28.84 M | $1.31 B |
| 10/14/2024 | $1.90 | $1.93 (1.58%) | $1.95 | $1.82 | 29.77 M | $1.34 B |
| 10/11/2024 | $1.74 | $1.87 (7.47%) | $1.90 | $1.73 | 39.68 M | $1.30 B |
| 10/10/2024 | $1.77 | $1.76 (-0.56%) | $1.78 | $1.71 | 33.02 M | $1.22 B |
| 10/09/2024 | $1.76 | $1.82 (3.41%) | $1.85 | $1.75 | 36.02 M | $1.26 B |
| 10/08/2024 | $1.83 | $1.79 (-2.19%) | $1.83 | $1.76 | 33.15 M | $1.24 B |
| 10/07/2024 | $1.96 | $1.84 (-6.12%) | $1.98 | $1.81 | 34.15 M | $1.28 B |
| 10/04/2024 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.88 | 32.92 M | $1.38 B |
| 10/03/2024 | $1.87 | $1.93 (3.21%) | $1.96 | $1.81 | 37.91 M | $1.34 B |
| 10/02/2024 | $1.85 | $1.90 (2.7%) | $1.93 | $1.84 | 34.62 M | $1.32 B |
| 10/01/2024 | $2.01 | $1.90 (-5.47%) | $2.01 | $1.88 | 31.33 M | $1.32 B |
| 09/30/2024 | $2.03 | $2.00 (-1.48%) | $2.11 | $1.97 | 31.39 M | $1.39 B |
| 09/27/2024 | $2.14 | $2.07 (-3.27%) | $2.19 | $2.05 | 33.48 M | $1.44 B |
| 09/26/2024 | $2.07 | $2.09 (0.97%) | $2.13 | $2.03 | 27.86 M | $1.45 B |
| 09/25/2024 | $2.16 | $2.00 (-7.41%) | $2.16 | $1.99 | 30.53 M | $1.39 B |
| 09/24/2024 | $2.04 | $2.16 (5.88%) | $2.19 | $2.04 | 32.69 M | $1.50 B |
| 09/23/2024 | $2.12 | $2.03 (-4.25%) | $2.12 | $2.00 | 29.70 M | $1.41 B |
| 09/20/2024 | $2.16 | $2.08 (-3.7%) | $2.19 | $2.05 | 43.74 M | $1.44 B |
| 09/19/2024 | $2.34 | $2.19 (-6.41%) | $2.38 | $2.16 | 46.35 M | $1.52 B |
| 09/18/2024 | $2.32 | $2.20 (-5.17%) | $2.42 | $2.18 | 71.23 M | $1.53 B |
| 09/17/2024 | $2.42 | $2.36 (-2.48%) | $2.43 | $2.28 | 41.02 M | $1.64 B |
| 09/16/2024 | $2.24 | $2.38 (6.25%) | $2.47 | $2.12 | 53.31 M | $1.65 B |
| 09/13/2024 | $2.24 | $2.27 (1.34%) | $2.44 | $2.22 | 57.67 M | $1.57 B |
| 09/12/2024 | $2.05 | $2.19 (6.83%) | $2.24 | $1.99 | 35.30 M | $1.52 B |
| 09/11/2024 | $1.92 | $2.06 (7.29%) | $2.07 | $1.84 | 31.18 M | $1.43 B |
| 09/10/2024 | $1.99 | $1.96 (-1.51%) | $2.02 | $1.81 | 34.80 M | $1.36 B |
| 09/09/2024 | $1.90 | $1.97 (3.68%) | $2.00 | $1.88 | 25.60 M | $1.37 B |
| 09/06/2024 | $2.08 | $1.89 (-9.13%) | $2.08 | $1.88 | 32.44 M | $1.31 B |
| 09/05/2024 | $1.93 | $1.99 (3.11%) | $2.02 | $1.91 | 24.89 M | $1.38 B |
| 09/04/2024 | $1.90 | $1.92 (1.05%) | $2.04 | $1.85 | 26.63 M | $1.33 B |
| 09/03/2024 | $2.10 | $1.94 (-7.62%) | $2.20 | $1.92 | 31.86 M | $1.35 B |
| 08/30/2024 | $2.13 | $2.15 (0.94%) | $2.25 | $2.09 | 33.37 M | $1.49 B |
| 08/29/2024 | $2.22 | $2.10 (-5.41%) | $2.23 | $2.05 | 30.52 M | $1.46 B |
| 08/28/2024 | $2.32 | $2.14 (-7.76%) | $2.35 | $2.10 | 37.48 M | $1.48 B |
| 08/27/2024 | $2.44 | $2.38 (-2.46%) | $2.54 | $2.33 | 42.98 M | $1.65 B |
| 08/26/2024 | $2.34 | $2.50 (6.84%) | $2.55 | $2.25 | 51.78 M | $1.73 B |
| 08/23/2024 | $2.05 | $2.25 (9.76%) | $2.34 | $2.04 | 65.45 M | $1.56 B |
| 08/22/2024 | $2.07 | $2.02 (-2.42%) | $2.25 | $2.01 | 40.08 M | $1.40 B |
| 08/21/2024 | $1.95 | $2.01 (3.08%) | $2.03 | $1.91 | 21.58 M | $1.39 B |