5 DAY PERFORMANCE
+4.04%
1 MONTH PERFORMANCE
-30.58%
3 MONTH PERFORMANCE
-30.79%
6 MONTH PERFORMANCE
+27.90%
YEAR-TO-DATE PERFORMANCE
-20.58%
1 YEAR PERFORMANCE
+200.65%
Opendoor Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.35 | $4.63 (6.44%) | $4.74 | $4.35 | 42.33 M | $3.44 B |
| 02/17/2026 | $4.35 | $4.33 (-0.46%) | $4.43 | $4.26 | 30.08 M | $3.21 B |
| 02/13/2026 | $4.45 | $4.45 (0%) | $4.60 | $4.31 | 32.32 M | $3.30 B |
| 02/12/2026 | $4.73 | $4.38 (-7.4%) | $4.75 | $4.28 | 40.04 M | $3.25 B |
| 02/11/2026 | $4.75 | $4.76 (0.21%) | $4.82 | $4.63 | 43.62 M | $3.53 B |
| 02/10/2026 | $5.01 | $4.69 (-6.39%) | $5.08 | $4.69 | 46.86 M | $3.48 B |
| 02/09/2026 | $4.92 | $4.94 (0.41%) | $5.01 | $4.70 | 42.33 M | $3.67 B |
| 02/06/2026 | $4.76 | $4.88 (2.52%) | $5.04 | $4.76 | 43.48 M | $3.62 B |
| 02/05/2026 | $4.92 | $4.70 (-4.47%) | $5.09 | $4.68 | 65.05 M | $3.49 B |
| 02/04/2026 | $5.05 | $5.00 (-0.99%) | $5.07 | $4.67 | 58.48 M | $3.71 B |
| 02/03/2026 | $4.87 | $5.13 (5.34%) | $5.25 | $4.79 | 64.21 M | $3.81 B |
| 02/02/2026 | $5.11 | $4.82 (-5.68%) | $5.12 | $4.80 | 50.26 M | $3.58 B |
| 01/30/2026 | $5.50 | $5.15 (-6.36%) | $5.60 | $5.06 | 52.76 M | $3.82 B |
| 01/29/2026 | $5.76 | $5.58 (-3.12%) | $5.78 | $5.50 | 45.43 M | $4.14 B |
| 01/28/2026 | $5.83 | $5.76 (-1.2%) | $5.87 | $5.65 | 43.49 M | $4.27 B |
| 01/27/2026 | $5.86 | $5.81 (-0.85%) | $6.00 | $5.73 | 40.28 M | $4.31 B |
| 01/26/2026 | $5.98 | $5.87 (-1.84%) | $6.06 | $5.85 | 33.29 M | $4.36 B |
| 01/23/2026 | $6.39 | $6.01 (-5.95%) | $6.40 | $5.95 | 63.93 M | $4.46 B |
| 01/22/2026 | $6.61 | $6.42 (-2.87%) | $6.79 | $6.39 | 44.81 M | $4.76 B |
| 01/21/2026 | $6.45 | $6.48 (0.47%) | $6.60 | $6.28 | 54.75 M | $4.81 B |
| 01/20/2026 | $6.31 | $6.39 (1.27%) | $6.54 | $6.26 | 49.51 M | $4.74 B |
| 01/16/2026 | $6.39 | $6.67 (4.38%) | $6.92 | $6.31 | 68.10 M | $4.95 B |
| 01/15/2026 | $6.70 | $6.30 (-5.97%) | $6.74 | $6.22 | 47.07 M | $4.67 B |
| 01/14/2026 | $6.71 | $6.64 (-1.04%) | $6.75 | $6.38 | 56.45 M | $4.93 B |
| 01/13/2026 | $7.06 | $6.77 (-4.11%) | $7.08 | $6.75 | 61.76 M | $5.02 B |
| 01/12/2026 | $7.08 | $7.02 (-0.85%) | $7.25 | $6.93 | 58.46 M | $5.21 B |
| 01/09/2026 | $7.10 | $7.29 (2.68%) | $7.92 | $7.08 | 167.27 M | $5.41 B |
| 01/08/2026 | $6.27 | $6.43 (2.55%) | $6.72 | $6.17 | 70.85 M | $4.77 B |
| 01/07/2026 | $6.90 | $6.12 (-11.3%) | $6.91 | $6.02 | 101.08 M | $4.54 B |
| 01/06/2026 | $6.48 | $6.93 (6.94%) | $6.99 | $6.26 | 74.72 M | $5.14 B |
| 01/05/2026 | $6.06 | $6.32 (4.29%) | $6.33 | $5.99 | 53.71 M | $4.69 B |
| 01/02/2026 | $5.92 | $6.07 (2.53%) | $6.15 | $5.85 | 38.45 M | $4.50 B |
| 12/31/2025 | $5.82 | $5.83 (0.17%) | $6.00 | $5.77 | 45.78 M | $4.33 B |
| 12/30/2025 | $5.77 | $5.84 (1.21%) | $5.86 | $5.64 | 42.46 M | $4.33 B |
| 12/29/2025 | $5.89 | $5.83 (-1.02%) | $6.03 | $5.79 | 44.03 M | $4.33 B |
| 12/26/2025 | $6.24 | $6.01 (-3.69%) | $6.24 | $5.98 | 47.11 M | $4.46 B |
| 12/24/2025 | $6.24 | $6.28 (0.64%) | $6.30 | $6.12 | 19.55 M | $4.66 B |
| 12/23/2025 | $6.38 | $6.27 (-1.72%) | $6.49 | $6.20 | 39.54 M | $4.65 B |
| 12/22/2025 | $6.57 | $6.42 (-2.28%) | $6.80 | $6.37 | 68.59 M | $4.76 B |
| 12/19/2025 | $6.32 | $6.36 (0.63%) | $6.43 | $6.21 | 61.50 M | $4.72 B |
| 12/18/2025 | $6.42 | $6.28 (-2.18%) | $6.59 | $6.24 | 87.65 M | $4.66 B |
| 12/17/2025 | $6.70 | $6.12 (-8.66%) | $6.88 | $6.08 | 77.29 M | $4.54 B |
| 12/16/2025 | $6.40 | $6.73 (5.16%) | $6.79 | $6.40 | 73.04 M | $4.99 B |
| 12/15/2025 | $6.67 | $6.47 (-3%) | $6.67 | $6.25 | 76.09 M | $4.80 B |
| 12/12/2025 | $7.06 | $6.56 (-7.08%) | $7.23 | $6.55 | 49.93 M | $4.87 B |
| 12/11/2025 | $7.05 | $7.05 (0%) | $7.17 | $6.73 | 60.84 M | $5.23 B |
| 12/10/2025 | $7.30 | $7.00 (-4.11%) | $7.77 | $6.98 | 83.45 M | $5.19 B |
| 12/09/2025 | $7.05 | $7.41 (5.11%) | $7.55 | $6.92 | 75.73 M | $5.50 B |
| 12/08/2025 | $7.28 | $7.05 (-3.16%) | $7.42 | $6.95 | 52.22 M | $5.23 B |
| 12/05/2025 | $7.51 | $7.15 (-4.79%) | $7.58 | $7.12 | 46.05 M | $5.30 B |
| 12/04/2025 | $6.94 | $7.58 (9.22%) | $7.74 | $6.91 | 78.94 M | $5.62 B |
| 12/03/2025 | $6.99 | $6.94 (-0.72%) | $7.12 | $6.86 | 51.10 M | $5.15 B |
| 12/02/2025 | $7.15 | $6.99 (-2.24%) | $7.45 | $6.96 | 62.02 M | $5.19 B |
| 12/01/2025 | $7.52 | $7.14 (-5.05%) | $7.53 | $7.09 | 91.07 M | $5.30 B |
| 11/28/2025 | $7.92 | $7.70 (-2.78%) | $8.26 | $7.63 | 55.91 M | $5.71 B |
| 11/26/2025 | $7.86 | $7.78 (-1.02%) | $7.94 | $7.42 | 108.81 M | $5.77 B |
| 11/25/2025 | $7.65 | $7.74 (1.18%) | $8.07 | $7.47 | 142.93 M | $5.74 B |
| 11/24/2025 | $6.75 | $7.69 (13.93%) | $8.08 | $6.74 | 156.57 M | $5.71 B |
| 11/21/2025 | $6.23 | $6.75 (8.35%) | $7.03 | $6.23 | 160.49 M | $5.01 B |
| 11/20/2025 | $6.96 | $6.16 (-11.49%) | $6.97 | $6.14 | 111.71 M | $4.57 B |
| 11/19/2025 | $7.37 | $6.69 (-9.23%) | $7.42 | $6.55 | 126.43 M | $4.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
