OPEN

Opendoor Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.01 -0.19% 5.12 06:36:00
Open Price Low Price High Price Close Price Prev Close
5.13
more quote information »

OPEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.645.784.58155.3015,013,1240.4810.34%
1 Month7.238.084.305.7318,155,031-2.11-29.18%
3 Months8.109.014.306.6618,590,261-2.98-36.79%
6 Months14.5015.244.308.0917,326,887-9.38-64.69%
1 Year17.9825.3254.3012.3914,767,414-12.86-71.52%
3 Years32.080139.244.3015.0813,406,615-26.96-84.04%
5 Years32.080139.244.3015.0813,406,615-26.96-84.04%

OPEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 5.13 -0.30 -5.52% 5.475 5.58 5.09 9,380,588
Jun 27 2022 5.43 -0.23 -4.06% 5.65 5.78 5.21 11,658,846
Jun 24 2022 5.66 0.28 5.2% 5.29 5.67 5.29 15,898,699
Jun 23 2022 5.38 0.56 11.62% 4.88 5.445 4.775 22,912,338
Jun 22 2022 4.82 0.06 1.26% 4.64 5.11 4.5815 15,215,151
Jun 21 2022 4.76 -0.07 -1.45% 5.005 5.245 4.74 19,882,930
Jun 17 2022 4.83 0.51 11.81% 4.52 4.99 4.50 25,872,926
Jun 16 2022 4.32 -0.81 -15.79% 4.83 4.83 4.30 27,119,761
Jun 15 2022 5.13 0.09 1.79% 5.08 5.295 4.87 29,307,393
Jun 14 2022 5.04 0.02 0.4% 5.13 5.33 4.81 21,461,108
Jun 13 2022 5.02 -0.68 -11.93% 5.43 5.47 4.92 22,055,990
Jun 10 2022 5.70 -0.99 -14.8% 6.47 6.52 5.68 24,818,641
Jun 09 2022 6.69 -0.66 -8.98% 7.42 7.43 6.66 13,182,543
Jun 08 2022 7.35 -0.04 -0.54% 7.32 7.69 7.29 13,364,861
Jun 07 2022 7.39 0.21 2.92% 7.16 7.43 7.03 11,991,670
Jun 06 2022 7.18 -0.34 -4.52% 7.74 7.89 7.105 14,530,137
Jun 03 2022 7.52 -0.49 -6.12% 7.71 7.92 7.49 12,169,729
Jun 02 2022 8.01 1.04 14.92% 6.97 8.08 6.88 19,834,510
Jun 01 2022 6.97 -0.26 -3.6% 7.23 7.72 6.91 14,287,775
May 31 2022 7.23 -0.26 -3.47% 7.49 7.585 7.03 35,673,024
May 30 2022 7.49 0.00 0.0% 7.49 7.49 7.49 0
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.