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 |