Education
About Us
Working with TipRanks
Follow Us
Opendoor Technologies (OPEN)
NASDAQ:OPEN
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 22, 2026
6.61
6.79
6.39
6.42
6.42
-0.93%
44,812,121
0.50
Jan 21, 2026
6.45
6.60
6.28
6.48
6.48
+1.41%
54,753,422
0.60
Jan 20, 2026
6.31
6.54
6.26
6.39
6.39
-4.20%
49,106,770
0.54
Jan 19, 2026
6.39
6.92
6.31
6.67
6.67
0.00%
0
0.00
Jan 16, 2026
6.39
6.92
6.31
6.67
6.67
+5.87%
68,099,156
0.73
Jan 15, 2026
6.70
6.74
6.22
6.30
6.30
-5.12%
47,066,160
0.50
Jan 14, 2026
6.71
6.75
6.38
6.64
6.64
-1.92%
56,450,738
0.60
Jan 13, 2026
7.06
7.08
6.75
6.77
6.77
-3.56%
61,760,422
0.66
Jan 12, 2026
7.08
7.25
6.93
7.02
7.02
-3.70%
58,461,312
0.62
Jan 09, 2026
7.10
7.92
7.08
7.29
7.29
+13.37%
167,272,609
1.78
Jan 08, 2026
6.27
6.72
6.17
6.43
6.43
+5.07%
70,852,672
0.75
Jan 07, 2026
6.90
6.91
6.02
6.12
6.12
-11.69%
101,078,000
1.06
Jan 06, 2026
6.48
6.99
6.26
6.93
6.93
+9.65%
74,722,602
0.78
Jan 05, 2026
6.06
6.33
5.99
6.32
6.32
+4.12%
53,706,246
0.55
Jan 02, 2026
5.92
6.15
5.85
6.07
6.07
+4.12%
38,445,809
0.38
Jan 01, 2026
5.82
6.00
5.77
5.83
5.83
0.00%
0
0.00
Dec 31, 2025
5.82
6.00
5.77
5.83
5.83
-0.17%
45,781,488
0.42
Dec 30, 2025
5.77
5.86
5.64
5.84
5.84
+0.17%
42,464,434
0.39
Dec 29, 2025
5.89
6.03
5.79
5.83
5.83
-3.00%
44,031,527
0.39
Dec 26, 2025
6.24
6.24
5.98
6.01
6.01
-4.30%
47,105,047
0.41
Dec 25, 2025
6.24
6.30
6.12
6.28
6.28
0.00%
0
0.00
Dec 24, 2025
6.24
6.30
6.12
6.28
6.28
+0.16%
19,550,119
0.16
Rows: