Education
About Us
Working with TipRanks
Follow Us
Opendoor Technologies (OPEN)
NASDAQ:OPEN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
6.32
6.43
6.21
6.36
6.36
+1.27%
61,502,246
0.45
Dec 18, 2025
6.42
6.59
6.24
6.28
6.28
+2.61%
87,649,820
0.63
Dec 17, 2025
6.70
6.88
6.08
6.12
6.12
-9.06%
77,286,945
0.54
Dec 16, 2025
6.40
6.79
6.40
6.73
6.73
+4.02%
73,035,680
0.48
Dec 15, 2025
6.67
6.67
6.25
6.47
6.47
-1.37%
76,091,266
0.49
Dec 12, 2025
7.06
7.23
6.55
6.56
6.56
-6.95%
49,932,539
0.31
Dec 11, 2025
7.05
7.17
6.73
7.05
7.05
+0.71%
60,839,793
0.37
Dec 10, 2025
7.30
7.77
6.98
7.00
7.00
-5.53%
83,451,852
0.46
Dec 09, 2025
7.05
7.55
6.92
7.41
7.41
+5.11%
75,727,883
0.41
Dec 08, 2025
7.28
7.42
6.95
7.05
7.05
-1.40%
52,222,129
0.28
Dec 05, 2025
7.51
7.58
7.12
7.15
7.15
-5.67%
46,045,887
0.24
Dec 04, 2025
6.94
7.74
6.91
7.58
7.58
+9.22%
78,940,945
0.39
Dec 03, 2025
6.99
7.12
6.86
6.94
6.94
-0.72%
51,101,047
0.24
Dec 02, 2025
7.15
7.45
6.96
6.99
6.99
-2.10%
62,020,367
0.29
Dec 01, 2025
7.52
7.53
7.09
7.14
7.14
-7.27%
91,070,078
0.42
Nov 28, 2025
7.92
8.26
7.63
7.70
7.70
-1.03%
55,910,340
0.25
Nov 26, 2025
7.86
7.94
7.42
7.78
7.78
+0.52%
108,812,703
0.48
Nov 25, 2025
7.65
8.07
7.47
7.74
7.74
+0.65%
142,926,203
0.63
Nov 24, 2025
6.75
8.08
6.74
7.69
7.69
+13.93%
156,567,906
0.67
Nov 21, 2025
6.23
7.03
6.23
6.75
6.75
+9.58%
160,493,797
0.66
Nov 20, 2025
6.96
6.97
6.14
6.16
6.16
-7.92%
111,705,398
0.44
Nov 19, 2025
7.37
7.42
6.55
6.69
6.69
-11.04%
126,425,602
0.50
Nov 18, 2025
7.45
7.75
7.02
7.52
7.52
-4.08%
124,123,398
0.49
Nov 17, 2025
8.05
8.14
7.49
7.84
7.84
-3.45%
155,471,109
0.60
Nov 14, 2025
8.08
8.96
7.85
8.12
8.12
-5.14%
184,137,406
0.71
Nov 13, 2025
8.97
9.29
8.45
8.56
8.56
-8.64%
206,455,906
0.78
Nov 12, 2025
8.49
9.46
8.22
9.37
9.37
+10.50%
250,463,391
0.94
Nov 11, 2025
7.96
8.62
7.78
8.48
8.48
+6.40%
225,698,703
0.86
Nov 10, 2025
6.84
8.12
6.69
7.97
7.97
+21.49%
222,055,812
0.84
Nov 07, 2025
5.33
6.59
5.24
6.56
6.56
0.00%
214,509,203
0.82
Nov 06, 2025
7.36
7.37
6.52
6.56
6.56
-9.27%
126,284,602
0.48
Nov 05, 2025
7.14
7.52
6.98
7.23
7.23
+4.48%
74,659,539
0.28
Nov 04, 2025
7.25
7.38
6.86
6.92
6.92
-8.83%
94,284,516
0.36
Nov 03, 2025
7.68
7.76
7.39
7.59
7.59
-2.32%
87,795,922
0.33
Oct 31, 2025
7.42
8.02
7.36
7.77
7.77
+5.86%
120,528,203
0.45
Oct 30, 2025
7.49
7.61
7.11
7.34
7.34
-4.05%
103,965,000
0.38
Oct 29, 2025
8.00
8.25
7.50
7.65
7.65
-4.02%
95,093,320
0.35
Oct 28, 2025
8.16
8.55
7.92
7.97
7.97
-2.33%
99,673,070
0.37
Oct 27, 2025
8.15
8.48
7.85
8.16
8.16
+2.38%
110,091,906
0.40
Oct 24, 2025
7.32
8.39
7.23
7.97
7.97
+13.37%
207,911,594
0.76
Oct 23, 2025
6.90
7.29
6.85
7.03
7.03
+3.08%
65,278,520
0.24
Oct 22, 2025
6.74
6.92
6.23
6.82
6.82
-2.01%
113,345,000
0.40
Oct 21, 2025
7.24
7.53
6.93
6.96
6.96
-5.56%
66,492,148
0.23
Oct 20, 2025
7.19
7.56
7.15
7.37
7.37
+2.93%
63,530,871
0.21
Oct 17, 2025
6.96
7.25
6.79
7.16
7.16
+0.70%
75,995,617
0.23
Oct 16, 2025
7.34
7.51
7.05
7.11
7.11
-3.66%
78,517,422
0.23
Oct 15, 2025
7.67
7.84
7.32
7.38
7.38
-3.40%
110,162,797
0.32
Oct 14, 2025
7.02
7.89
6.97
7.64
7.64
+5.09%
115,835,695
0.33
Oct 13, 2025
7.79
7.79
7.23
7.27
7.27
-3.96%
115,687,797
0.33
Oct 10, 2025
8.22
8.22
7.45
7.57
7.57
-7.00%
158,753,406
0.45
Rows: