Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Opendoor Technologies Inc | OPEN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.005 | 0.23% | 2.16 | 19:38:08 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.14 | 2.11 | 2.185 | 2.17 | 2.155 |
OPEN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.41 | 2.42 | 2.10 | 2.20 | 12,908,046 | -0.25 | -10.37% |
| 1 Month | 3.08 | 3.23 | 2.10 | 2.66 | 13,994,149 | -0.92 | -29.87% |
| 3 Months | 3.41 | 3.7799 | 2.10 | 3.00 | 18,433,220 | -1.25 | -36.66% |
| 6 Months | 2.32 | 4.89 | 1.80 | 3.11 | 19,783,148 | -0.16 | -6.90% |
| 1 Year | 1.63 | 5.41 | 1.25 | 3.09 | 20,487,636 | 0.53 | 32.52% |
| 3 Years | 18.275 | 25.325 | 0.917 | 6.01 | 18,558,492 | -16.12 | -88.18% |
| 5 Years | 32.0801 | 39.24 | 0.917 | 7.08 | 17,689,831 | -29.92 | -93.27% |
OPEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 2.155 | 0.00 | 0.00% | 2.18 | 2.27 | 2.11 | 12,004,644 |
| Apr 17 2024 | 2.155 | -0.01 | -0.23% | 2.23 | 2.28 | 2.15 | 12,300,828 |
| Apr 16 2024 | 2.16 | -0.03 | -1.37% | 2.13 | 2.20 | 2.10 | 12,541,532 |
| Apr 15 2024 | 2.19 | -0.15 | -6.41% | 2.37 | 2.375 | 2.16 | 14,685,717 |
| Apr 12 2024 | 2.34 | -0.12 | -4.88% | 2.41 | 2.42 | 2.27 | 13,007,508 |
| Apr 11 2024 | 2.46 | 0.01 | 0.41% | 2.50 | 2.51 | 2.38 | 10,398,872 |
| Apr 10 2024 | 2.45 | -0.29 | -10.58% | 2.55 | 2.58 | 2.40 | 21,033,194 |
| Apr 09 2024 | 2.74 | 0.05 | 1.86% | 2.73 | 2.77 | 2.68 | 11,359,548 |
| Apr 08 2024 | 2.69 | -0.01 | -0.37% | 2.76 | 2.80 | 2.65 | 10,895,426 |
| Apr 05 2024 | 2.70 | -0.06 | -2.17% | 2.72 | 2.76 | 2.67 | 13,001,016 |
| Apr 04 2024 | 2.76 | -0.11 | -3.83% | 2.93 | 3.01 | 2.74 | 12,238,828 |
| Apr 03 2024 | 2.87 | 0.09 | 3.24% | 2.75 | 2.90 | 2.75 | 10,104,950 |
| Apr 02 2024 | 2.78 | -0.13 | -4.47% | 2.76 | 2.815 | 2.70 | 13,296,809 |
| Apr 01 2024 | 2.91 | -0.12 | -3.96% | 3.04 | 3.06 | 2.87 | 16,247,096 |
| Mar 28 2024 | 3.03 | 0.08 | 2.71% | 2.94 | 3.23 | 2.94 | 23,926,694 |
| Mar 27 2024 | 2.95 | 0.04 | 1.37% | 2.97 | 2.97 | 2.86 | 13,765,206 |
| Mar 26 2024 | 2.91 | -0.04 | -1.36% | 2.97 | 3.03 | 2.90 | 11,875,574 |
| Mar 25 2024 | 2.95 | -0.03 | -1.01% | 2.94 | 3.11 | 2.925 | 15,723,422 |
| Mar 22 2024 | 2.98 | -0.15 | -4.79% | 3.08 | 3.1499 | 2.93 | 17,481,974 |
| Mar 21 2024 | 3.13 | 0.15 | 5.03% | 3.10 | 3.18 | 3.02 | 21,162,182 |
| Mar 20 2024 | 2.98 | 0.24 | 8.76% | 2.75 | 3.00 | 2.715 | 18,542,787 |
| Mar 19 2024 | 2.74 | -0.14 | -4.86% | 2.81 | 2.85 | 2.65 | 19,935,709 |
