Opendoor Technologies Inc (OPEN)
NASDAQ:OPEN
Want to see OPEN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
4.58
4.62
4.46
4.53
4.53
-0.88%
41,206,031
1.15
May 21, 2026
4.40
4.64
4.26
4.57
4.57
+3.86%
37,664,441
1.04
May 20, 2026
4.32
4.47
4.22
4.40
4.40
+2.33%
24,972,891
0.66
May 19, 2026
4.23
4.33
4.15
4.30
4.30
+0.47%
25,643,650
0.66
May 18, 2026
4.41
4.43
4.17
4.28
4.28
-2.28%
25,696,010
0.66
May 15, 2026
4.37
4.44
4.28
4.38
4.38
-2.01%
23,575,590
0.60
May 14, 2026
4.54
4.65
4.42
4.47
4.47
-2.40%
42,756,406
1.11
May 13, 2026
4.71
4.87
4.54
4.58
4.58
-2.76%
31,189,551
0.81
May 12, 2026
4.82
4.87
4.57
4.71
4.71
-2.89%
35,915,473
0.93
May 11, 2026
4.87
4.96
4.71
4.85
4.85
-3.19%
40,305,738
1.04
May 08, 2026
5.35
5.50
4.78
5.01
5.01
-5.83%
53,820,621
1.40
May 07, 2026
5.52
5.60
5.30
5.32
5.32
-2.56%
43,119,473
1.12
May 06, 2026
5.28
5.60
5.21
5.46
5.46
+4.40%
36,225,379
0.94
May 05, 2026
5.13
5.27
4.96
5.23
5.23
+1.95%
27,059,529
0.69
May 04, 2026
5.39
5.43
5.07
5.13
5.13
-5.70%
30,163,381
0.76
May 01, 2026
5.38
5.55
5.30
5.44
5.44
+1.12%
27,579,381
0.68
Apr 30, 2026
5.56
5.58
5.08
5.38
5.38
-3.58%
42,792,449
1.06
Apr 29, 2026
5.47
5.68
5.19
5.58
5.58
+1.82%
39,062,047
0.96
Apr 28, 2026
5.39
5.65
5.28
5.48
5.48
+1.67%
38,344,566
0.94
Apr 27, 2026
5.45
5.72
5.37
5.39
5.39
-2.18%
27,853,430
0.68
Apr 24, 2026
5.29
5.58
5.16
5.51
5.51
+5.56%
35,519,887
0.87
Apr 23, 2026
5.36
5.42
4.98
5.22
5.22
-3.87%
40,020,930
0.98
Apr 22, 2026
5.66
5.66
5.25
5.43
5.43
-0.37%
43,637,078
1.06
Apr 21, 2026
5.47
6.00
5.39
5.45
5.45
+1.87%
77,035,359
1.89
Apr 20, 2026
5.21
5.38
5.12
5.35
5.35
+1.13%
25,393,270
0.62
Apr 17, 2026
5.37
5.52
5.22
5.29
5.29
+0.38%
43,432,320
1.05
Apr 16, 2026
5.00
5.30
4.95
5.27
5.27
+9.34%
59,708,359
1.48
Apr 15, 2026
4.51
4.85
4.49
4.82
4.82
+6.87%
31,707,250
0.77
Apr 14, 2026
4.46
4.59
4.38
4.51
4.51
+3.44%
27,223,869
0.66
Apr 13, 2026
4.28
4.38
4.12
4.36
4.36
+0.93%
25,632,631
0.61
Apr 10, 2026
4.37
4.59
4.30
4.32
4.32
+0.23%
26,305,029
0.62
Apr 09, 2026
4.61
4.63
4.30
4.31
4.31
-7.11%
30,760,439
0.72
Apr 08, 2026
4.95
5.01
4.63
4.64
4.64
+1.98%
26,692,500
0.59
Apr 07, 2026
4.55
4.58
4.38
4.55
4.55
-1.30%
24,048,189
0.53
Apr 06, 2026
4.73
4.85
4.55
4.61
4.61
-2.74%
20,019,670
0.43
Apr 03, 2026
4.38
4.76
4.36
4.74
4.74
0.00%
0
0.00
Apr 02, 2026
4.38
4.76
4.36
4.74
4.74
+3.72%
29,245,029
0.60
Apr 01, 2026
4.73
4.80
4.55
4.57
4.57
-2.35%
27,373,039
0.56
Mar 31, 2026
4.56
4.73
4.45
4.68
4.68
+5.64%
28,873,150
0.60
Mar 30, 2026
4.77
4.77
4.40
4.43
4.43
-7.71%
33,053,871
0.68
Mar 27, 2026
4.81
4.82
4.65
4.80
4.80
-2.04%
26,924,131
0.55
Mar 26, 2026
5.01
5.19
4.89
4.90
4.90
-3.92%
20,133,211
0.41
Mar 25, 2026
5.34
5.47
5.05
5.10
5.10
-1.54%
26,766,721
0.54
Mar 24, 2026
5.10
5.22
5.04
5.18
5.18
-0.58%
30,048,490
0.61
Mar 23, 2026
5.00
5.37
5.00
5.21
5.21
+6.11%
47,708,168
0.98
Mar 20, 2026
5.09
5.12
4.80
4.91
4.91
-4.47%
31,745,770
0.65
Mar 19, 2026
5.12
5.21
4.97
5.14
5.14
-2.65%
27,685,080
0.56
Mar 18, 2026
5.45
5.49
5.26
5.28
5.28
-5.04%
28,044,061
0.56
Mar 17, 2026
5.20
5.67
5.20
5.56
5.56
+7.34%
50,047,992
0.99
Mar 16, 2026
5.04
5.24
4.99
5.18
5.18
+4.65%
58,266,539
1.15
Rows: