Opendoor Technologies Inc (DE:25M)
NASDAQ:25M
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
4.11
4.28
3.94
3.94
3.94
+2.98%
12,000
9.00
Apr 07, 2026
3.89
3.89
3.82
3.82
3.82
+2.99%
2,899
2.12
Apr 06, 2026
3.71
3.81
3.71
3.71
3.71
0.00%
0
0.00
Apr 03, 2026
3.71
3.81
3.71
3.71
3.71
0.00%
0
0.00
Apr 02, 2026
3.76
3.81
3.71
3.71
3.71
-6.28%
250
0.15
Apr 01, 2026
4.03
4.19
3.96
3.96
3.96
-0.95%
250
0.15
Mar 31, 2026
3.81
4.00
3.81
4.00
4.00
+3.92%
600
0.36
Mar 30, 2026
4.10
4.10
3.85
3.85
3.85
-3.44%
300
0.18
Mar 27, 2026
4.23
4.23
3.99
3.99
3.99
-7.67%
0
0.00
Mar 26, 2026
4.34
4.36
4.24
4.32
4.32
+0.84%
1,790
1.08
Mar 25, 2026
4.47
4.47
4.28
4.28
4.28
+0.54%
500
0.30
Mar 24, 2026
4.40
4.41
4.26
4.26
4.26
-3.32%
205
0.12
Mar 23, 2026
4.05
4.40
4.05
4.40
4.40
+5.13%
1,000
0.61
Mar 20, 2026
4.39
4.39
4.19
4.19
4.19
-0.97%
0
0.00
Mar 19, 2026
4.46
4.46
4.23
4.23
4.23
-5.83%
0
0.00
Mar 18, 2026
4.85
4.85
4.49
4.49
4.49
-3.31%
0
0.00
Mar 17, 2026
4.41
4.65
4.41
4.65
4.65
+8.00%
0
0.00
Mar 16, 2026
4.34
4.34
4.28
4.30
4.30
+2.21%
500
0.27
Mar 13, 2026
4.18
4.21
4.18
4.21
4.21
-1.36%
0
0.00
Mar 12, 2026
4.37
4.44
4.27
4.27
4.27
-0.40%
1
<0.01
Mar 11, 2026
4.40
4.40
4.25
4.28
4.28
+1.37%
1
<0.01
Mar 10, 2026
4.26
4.34
4.23
4.23
4.23
+4.76%
0
0.00
Mar 09, 2026
4.08
4.08
4.03
4.03
4.03
-4.23%
0
0.00
Mar 06, 2026
4.37
4.41
4.21
4.21
4.21
+3.57%
0
0.00
Mar 05, 2026
4.13
4.13
4.07
4.07
4.07
-3.69%
0
0.00
Mar 04, 2026
4.09
4.22
4.09
4.22
4.22
+3.38%
0
0.00
Mar 03, 2026
4.26
4.26
4.09
4.09
4.09
-4.00%
1,500
0.76
Mar 02, 2026
4.57
4.57
4.23
4.26
4.26
-1.32%
2,080
1.07
Feb 27, 2026
4.47
4.47
4.31
4.31
4.31
-4.18%
2,800
1.48
Feb 26, 2026
4.11
4.50
4.10
4.50
4.50
+6.23%
2,200
1.18
Feb 25, 2026
4.21
4.24
4.21
4.24
4.24
+8.84%
0
0.00
Feb 24, 2026
3.94
3.94
3.89
3.89
3.89
-7.33%
0
0.00
Feb 23, 2026
4.06
4.20
4.05
4.20
4.20
-6.94%
120
0.06
Feb 20, 2026
4.58
4.69
4.44
4.51
4.51
+17.43%
5,140
2.78
Feb 19, 2026
3.84
3.84
3.84
3.84
3.84
+6.07%
0
0.00
Feb 18, 2026
3.62
3.63
3.62
3.62
3.62
+0.78%
0
0.00
Feb 17, 2026
3.60
3.60
3.60
3.60
3.60
-3.57%
0
0.00
Feb 16, 2026
3.73
3.73
3.73
3.73
3.73
+2.90%
0
0.00
Feb 13, 2026
3.61
3.62
3.57
3.62
3.62
-8.00%
0
0.00
Feb 12, 2026
3.94
3.94
3.94
3.94
3.94
-3.72%
0
0.00
Feb 11, 2026
3.93
4.09
3.90
4.09
4.09
+0.84%
3,838
1.64
Feb 10, 2026
4.06
4.06
4.06
4.06
4.06
+0.50%
0
0.00
Feb 09, 2026
4.11
4.11
3.95
4.04
4.04
-2.75%
600
0.24
Feb 06, 2026
3.89
4.15
3.81
4.15
4.15
+6.82%
3,500
1.32
Feb 05, 2026
4.11
4.11
3.89
3.89
3.89
-2.88%
0
0.00
Feb 04, 2026
4.32
4.46
4.00
4.00
4.00
-0.07%
5,000
1.63
Feb 03, 2026
4.05
4.22
4.00
4.00
4.00
-4.35%
1,750
0.58
Feb 02, 2026
4.06
4.19
4.06
4.19
4.19
-6.17%
50
0.02
Jan 30, 2026
4.51
4.65
4.46
4.46
4.46
-3.57%
6,472
2.16
Jan 29, 2026
4.73
4.73
4.56
4.63
4.63
-1.26%
2,400
0.81
Rows: