Education
About Us
Working with TipRanks
Follow Us
Opendoor Technologies Inc (DE:25M)
NASDAQ:25M
Time Period
3M
Events
Historical Prices
Rows:
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
Jan 28, 2026
4.86
4.86
4.68
4.68
4.68
-2.50%
1,000
0.33
Jan 27, 2026
4.90
4.90
4.80
4.80
4.80
-2.50%
0
0.00
Jan 26, 2026
4.96
4.96
4.93
4.93
4.93
-3.96%
1,000
0.33
Jan 23, 2026
5.44
5.45
5.13
5.13
5.13
-11.83%
11,500
4.00
Jan 22, 2026
5.52
5.82
5.52
5.82
5.82
+8.42%
183
0.06
Jan 21, 2026
5.40
5.40
5.37
5.37
5.37
+2.02%
0
0.00
Jan 20, 2026
5.32
5.32
5.26
5.26
5.26
-4.01%
0
0.00
Jan 19, 2026
5.60
5.60
5.45
5.48
5.48
+2.35%
463
0.14
Jan 16, 2026
5.40
5.60
5.35
5.35
5.35
+0.49%
6,678
2.07
Jan 15, 2026
5.64
5.64
5.33
5.33
5.33
-5.16%
1,495
0.46
Jan 14, 2026
5.69
5.71
5.58
5.62
5.62
-6.05%
1,500
0.44
Jan 13, 2026
5.95
5.98
5.94
5.98
5.98
+0.23%
190
0.05
Jan 12, 2026
6.29
6.29
5.95
5.97
5.97
-4.54%
8,005
2.31
Jan 09, 2026
6.19
6.42
5.82
6.25
6.25
+11.61%
6,245
1.80
Jan 08, 2026
5.27
5.60
5.11
5.60
5.60
+7.69%
5,000
1.42
Jan 07, 2026
5.92
5.92
5.20
5.20
5.20
-11.86%
7,302
2.05
Jan 06, 2026
5.33
6.07
5.21
5.90
5.90
+9.99%
5,100
1.40
Jan 05, 2026
5.26
5.36
5.20
5.36
5.36
+12.03%
7,276
1.90
Rows: