OPEN

Opendoor Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Opendoor Technologies Inc OPEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.39 -4.0% 9.36 19:59:15
Open Price Low Price High Price Close Price Prev Close
9.78 9.30 10.04 9.47 9.75
more quote information »

OPEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.0012.099.3010.3915,971,960-2.64-22.0%
1 Month14.6715.249.3012.0512,649,811-5.31-36.2%
3 Months23.9825.3259.3016.8814,452,871-14.62-60.97%
6 Months14.5525.3259.3017.7012,898,382-5.19-35.67%
1 Year30.9539.249.3019.3812,107,969-21.59-69.76%
3 Years32.080139.249.3019.6111,627,483-22.72-70.82%
5 Years32.080139.249.3019.6111,627,483-22.72-70.82%

OPEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 9.47 -0.28 -2.87% 9.78 10.04 9.30 19,085,784
Jan 20 2022 9.75 -0.24 -2.4% 10.20 10.76 9.70 12,581,350
Jan 19 2022 9.99 -0.66 -6.2% 10.3373 10.495 9.81 24,283,242
Jan 18 2022 10.65 -0.91 -7.87% 11.16 11.50 10.62 15,088,090
Jan 14 2022 11.56 -0.52 -4.3% 12.00 12.09 11.0801 11,935,156
Jan 13 2022 12.08 -0.56 -4.43% 12.60 12.68 12.03 9,701,212
Jan 12 2022 12.64 0.75 6.31% 12.25 13.32 12.08 21,790,438
Jan 11 2022 11.89 0.47 4.12% 11.50 12.00 11.3629 10,569,459
Jan 10 2022 11.42 0.06 0.53% 11.19 11.455 10.565 17,308,539
Jan 07 2022 11.36 -0.44 -3.73% 11.80 12.01 10.9873 24,569,022
Jan 06 2022 11.80 -0.71 -5.68% 12.34 12.64 11.315 17,445,504
Jan 05 2022 12.51 -1.55 -11.02% 13.772 14.06 12.43 13,987,844
Jan 04 2022 14.06 -1.01 -6.7% 15.15 15.15 13.745 10,979,319
Jan 03 2022 15.07 0.46 3.15% 14.85 15.24 14.4044 9,232,725
Dec 31 2021 14.61 -0.11 -0.75% 14.559 14.90 14.42 4,557,703
Dec 30 2021 14.72 0.61 4.32% 14.00 15.12 13.99 6,748,568
Dec 29 2021 14.11 -0.43 -2.96% 14.50 14.50 13.605 6,279,593
Dec 28 2021 14.54 -0.15 -1.02% 14.5648 15.185 14.37 5,984,177
Dec 27 2021 14.69 -0.20 -1.34% 14.67 14.93 14.36 4,654,649
Dec 23 2021 14.89 0.10 0.68% 14.85 14.99 14.21 5,130,305
See More Historical Prices »


Your Recent History
NASDAQ
OPEN
Opendoor T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.