5 DAY PERFORMANCE
-4.12%
1 MONTH PERFORMANCE
-22.80%
3 MONTH PERFORMANCE
-43.59%
6 MONTH PERFORMANCE
-59.09%
YEAR-TO-DATE PERFORMANCE
-53.46%
1 YEAR PERFORMANCE
-66.31%
Opendoor Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.75 | $0.74 (-0.43%) | $0.77 | $0.72 | 42.62 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 |
| 03/28/2025 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.12 | 28.75 M | $809.44 M |
| 03/27/2025 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.16 | 26.51 M | $838.09 M |
| 03/26/2025 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.16 | 41.64 M | $859.58 M |
| 03/25/2025 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.20 | 23.95 M | $859.58 M |
| 03/24/2025 | $1.22 | $1.23 (0.82%) | $1.25 | $1.20 | 30.60 M | $881.07 M |
| 03/21/2025 | $1.17 | $1.20 (2.56%) | $1.22 | $1.15 | 34.59 M | $859.58 M |
| 03/20/2025 | $1.18 | $1.19 (0.85%) | $1.27 | $1.17 | 61.02 M | $852.42 M |
| 03/19/2025 | $1.14 | $1.19 (4.39%) | $1.24 | $1.13 | 51.04 M | $852.42 M |
| 03/18/2025 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.12 | 31.38 M | $823.76 M |
| 03/17/2025 | $1.13 | $1.19 (5.31%) | $1.23 | $1.09 | 34.70 M | $852.42 M |
| 03/14/2025 | $1.12 | $1.14 (1.79%) | $1.16 | $1.10 | 22.82 M | $816.60 M |
| 03/13/2025 | $1.19 | $1.11 (-6.72%) | $1.21 | $1.08 | 54.99 M | $795.11 M |
| 03/12/2025 | $1.15 | $1.21 (5.22%) | $1.24 | $1.12 | 38.28 M | $866.74 M |
| 03/11/2025 | $1.17 | $1.11 (-5.13%) | $1.19 | $1.07 | 58.93 M | $795.11 M |
| 03/10/2025 | $1.20 | $1.20 (0%) | $1.30 | $1.17 | 67.22 M | $859.58 M |
| 03/07/2025 | $1.15 | $1.20 (4.35%) | $1.23 | $1.14 | 48.08 M | $859.58 M |
| 03/06/2025 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.15 | 43.46 M | $845.25 M |
| 03/05/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.19 | 51.91 M | $881.07 M |
| 03/04/2025 | $1.15 | $1.24 (7.83%) | $1.29 | $1.12 | 49.43 M | $888.23 M |
| 03/03/2025 | $1.35 | $1.21 (-10.37%) | $1.35 | $1.18 | 42.01 M | $866.74 M |
| 02/28/2025 | $1.34 | $1.34 (0%) | $1.36 | $1.28 | 57.54 M | $959.86 M |
| 02/27/2025 | $1.55 | $1.43 (-7.74%) | $1.59 | $1.42 | 81.55 M | $1.02 B |
| 02/26/2025 | $1.50 | $1.54 (2.67%) | $1.59 | $1.45 | 60.61 M | $1.10 B |
| 02/25/2025 | $1.40 | $1.49 (6.43%) | $1.50 | $1.37 | 53.26 M | $1.07 B |
| 02/24/2025 | $1.39 | $1.41 (1.44%) | $1.45 | $1.32 | 47.48 M | $1.01 B |
| 02/21/2025 | $1.49 | $1.39 (-6.71%) | $1.50 | $1.36 | 51.97 M | $980.45 M |
| 02/20/2025 | $1.54 | $1.48 (-3.9%) | $1.55 | $1.44 | 37.32 M | $1.04 B |
| 02/19/2025 | $1.57 | $1.54 (-1.91%) | $1.63 | $1.52 | 47.10 M | $1.09 B |
| 02/18/2025 | $1.55 | $1.58 (1.94%) | $1.60 | $1.51 | 40.45 M | $1.11 B |
| 02/14/2025 | $1.53 | $1.55 (1.31%) | $1.58 | $1.46 | 40.29 M | $1.09 B |
| 02/13/2025 | $1.47 | $1.50 (2.04%) | $1.52 | $1.43 | 36.89 M | $1.06 B |
| 02/12/2025 | $1.31 | $1.47 (12.21%) | $1.50 | $1.31 | 50.47 M | $1.04 B |
| 02/11/2025 | $1.35 | $1.38 (2.22%) | $1.49 | $1.35 | 61.63 M | $973.40 M |
| 02/10/2025 | $1.35 | $1.37 (1.48%) | $1.39 | $1.34 | 24.19 M | $966.34 M |
| 02/07/2025 | $1.38 | $1.34 (-2.9%) | $1.41 | $1.31 | 33.17 M | $945.18 M |
| 02/06/2025 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.36 | 28.94 M | $980.45 M |
| 02/05/2025 | $1.33 | $1.38 (3.76%) | $1.41 | $1.33 | 35.67 M | $973.40 M |
| 02/04/2025 | $1.32 | $1.32 (0%) | $1.36 | $1.30 | 22.46 M | $931.07 M |
| 02/03/2025 | $1.32 | $1.32 (0%) | $1.35 | $1.28 | 41.61 M | $931.07 M |
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.
