Opendoor Technologies (OPEN)
NASDAQ:OPEN
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
4.93
5.09
4.74
4.95
4.95
+2.27%
43,307,301
0.85
Mar 12, 2026
5.19
5.22
4.80
4.84
4.84
-8.16%
52,536,840
1.02
Mar 11, 2026
5.02
5.30
4.94
5.27
5.27
+5.19%
52,903,301
1.03
Mar 10, 2026
5.11
5.23
4.97
5.01
5.01
-1.38%
42,755,641
0.83
Mar 09, 2026
4.85
5.15
4.73
5.08
5.08
+1.60%
51,005,848
0.97
Mar 06, 2026
5.05
5.15
4.90
5.00
5.00
-3.47%
45,992,719
0.87
Mar 05, 2026
4.83
5.18
4.82
5.18
5.18
+6.15%
55,757,199
1.06
Mar 04, 2026
5.05
5.18
4.82
4.88
4.88
-1.81%
28,979,150
0.55
Mar 03, 2026
4.83
4.98
4.66
4.97
4.97
-1.58%
30,418,650
0.57
Mar 02, 2026
5.16
5.21
4.97
5.05
5.05
-6.83%
39,474,793
0.73
Feb 27, 2026
5.23
5.50
5.16
5.42
5.42
+0.18%
38,254,672
0.70
Feb 26, 2026
5.00
5.45
5.00
5.41
5.41
+8.63%
53,584,648
0.98
Feb 25, 2026
5.14
5.27
4.91
4.98
4.98
-2.54%
34,177,910
0.62
Feb 24, 2026
4.66
5.11
4.62
5.11
5.11
+6.90%
40,261,969
0.74
Feb 23, 2026
4.91
5.39
4.62
4.78
4.78
-4.40%
60,781,699
1.10
Feb 20, 2026
5.50
5.59
4.74
5.00
5.00
+7.53%
132,316,800
2.38
Feb 19, 2026
4.54
4.84
4.48
4.65
4.65
+0.43%
75,318,562
1.32
Feb 18, 2026
4.35
4.74
4.35
4.63
4.63
+6.93%
42,331,367
0.72
Feb 17, 2026
4.35
4.43
4.26
4.33
4.33
-2.59%
30,076,330
0.50
Feb 16, 2026
4.45
4.60
4.31
4.45
4.45
0.00%
0
0.00
Feb 13, 2026
4.45
4.60
4.31
4.45
4.45
+1.48%
32,319,900
0.51
Feb 12, 2026
4.73
4.75
4.28
4.38
4.38
-7.98%
40,041,070
0.61
Feb 11, 2026
4.75
4.82
4.63
4.76
4.76
-3.64%
43,618,879
0.65
Feb 10, 2026
5.01
5.08
4.69
4.69
4.69
-5.06%
46,855,602
0.67
Feb 09, 2026
4.92
5.02
4.70
4.94
4.94
+1.23%
42,328,289
0.58
Feb 06, 2026
4.76
5.04
4.76
4.88
4.88
+3.83%
43,479,152
0.57
Feb 05, 2026
4.92
5.09
4.68
4.70
4.70
-6.00%
65,045,238
0.83
Feb 04, 2026
5.05
5.07
4.67
5.00
5.00
-2.53%
58,306,352
0.72
Feb 03, 2026
4.87
5.25
4.79
5.13
5.13
+6.43%
64,211,727
0.78
Feb 02, 2026
5.11
5.12
4.80
4.82
4.82
-6.41%
50,259,602
0.61
Jan 30, 2026
5.50
5.60
5.06
5.15
5.15
-7.71%
52,762,941
0.63
Jan 29, 2026
5.76
5.78
5.50
5.58
5.58
-3.13%
45,430,859
0.54
Jan 28, 2026
5.83
5.87
5.65
5.76
5.76
-0.86%
43,490,621
0.51
Jan 27, 2026
5.86
6.00
5.73
5.81
5.81
-1.02%
40,277,422
0.47
Jan 26, 2026
5.98
6.06
5.85
5.87
5.87
-2.33%
33,285,102
0.38
Jan 23, 2026
6.39
6.40
5.95
6.01
6.01
-6.39%
63,540,367
0.72
Rows: