5 DAY PERFORMANCE
-4.79%
1 MONTH PERFORMANCE
-25.35%
3 MONTH PERFORMANCE
-16.32%
6 MONTH PERFORMANCE
-9.66%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
-62.85%
Opendoor Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.63 | $1.59 (-2.45%) | $1.66 | $1.57 | 36.88 M | $1.12 B |
| 12/31/2024 | $1.61 | $1.60 (-0.62%) | $1.68 | $1.57 | 38.72 M | $1.13 B |
| 12/30/2024 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.59 | 36.27 M | $1.14 B |
| 12/27/2024 | $1.72 | $1.67 (-2.91%) | $1.72 | $1.63 | 29.94 M | $1.18 B |
| 12/26/2024 | $1.63 | $1.71 (4.91%) | $1.72 | $1.60 | 26.80 M | $1.21 B |
| 12/24/2024 | $1.67 | $1.66 (-0.6%) | $1.70 | $1.62 | 17.78 M | $1.17 B |
| 12/23/2024 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.63 | 22.25 M | $1.18 B |
| 12/20/2024 | $1.63 | $1.69 (3.68%) | $1.75 | $1.61 | 36.77 M | $1.19 B |
| 12/19/2024 | $1.76 | $1.67 (-5.11%) | $1.80 | $1.66 | 33.94 M | $1.18 B |
| 12/18/2024 | $1.91 | $1.73 (-9.42%) | $1.98 | $1.71 | 45.22 M | $1.22 B |
| 12/17/2024 | $1.89 | $1.91 (1.06%) | $1.95 | $1.86 | 17.58 M | $1.35 B |
| 12/16/2024 | $1.91 | $1.92 (0.52%) | $1.96 | $1.84 | 29.67 M | $1.35 B |
| 12/13/2024 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.89 | 26.20 M | $1.35 B |
| 12/12/2024 | $2.07 | $1.96 (-5.31%) | $2.12 | $1.94 | 36.22 M | $1.38 B |
| 12/11/2024 | $2.15 | $2.09 (-2.79%) | $2.17 | $2.08 | 28.60 M | $1.47 B |
| 12/10/2024 | $2.14 | $2.07 (-3.27%) | $2.14 | $2.02 | 35.13 M | $1.46 B |
| 12/09/2024 | $2.26 | $2.18 (-3.54%) | $2.35 | $2.18 | 39.29 M | $1.54 B |
| 12/06/2024 | $2.21 | $2.20 (-0.45%) | $2.39 | $2.15 | 63.39 M | $1.55 B |
| 12/05/2024 | $2.19 | $2.15 (-1.83%) | $2.34 | $2.10 | 46.82 M | $1.52 B |
| 12/04/2024 | $2.15 | $2.19 (1.86%) | $2.23 | $2.09 | 43.67 M | $1.54 B |
| 12/03/2024 | $2.07 | $2.16 (4.35%) | $2.19 | $2.05 | 32.56 M | $1.52 B |
| 12/02/2024 | $2.34 | $2.13 (-8.97%) | $2.34 | $2.03 | 60.79 M | $1.50 B |
| 11/29/2024 | $2.39 | $2.34 (-2.09%) | $2.48 | $2.26 | 39.07 M | $1.65 B |
| 11/27/2024 | $2.25 | $2.27 (0.89%) | $2.34 | $2.17 | 43.87 M | $1.60 B |
| 11/26/2024 | $2.18 | $2.20 (0.92%) | $2.27 | $2.13 | 51.62 M | $1.55 B |
| 11/25/2024 | $2.12 | $2.28 (7.55%) | $2.40 | $2.10 | 87.74 M | $1.61 B |
| 11/22/2024 | $1.71 | $1.99 (16.37%) | $2.01 | $1.67 | 89.64 M | $1.40 B |
| 11/21/2024 | $1.63 | $1.70 (4.29%) | $1.73 | $1.56 | 44.17 M | $1.20 B |
| 11/20/2024 | $1.59 | $1.63 (2.52%) | $1.64 | $1.57 | 26.64 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 |