Opendoor Technologies (OPEN) Stock Chart & Stock Price History $0.77 +0.06 (+8.00%) As of 10:50 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Opendoor Technologies Stock Price Performance The Opendoor Technologies (OPEN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 68.65%, with a year-to-date return of -52.00%. In the past month, the stock has decreased 19.43%, reflecting recent market activity. As of the latest close, Opendoor Technologies traded at $0.71 with a market cap of $514.49 million and volume of 64.49 million shares. Receive OPEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Opendoor Technologies and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+14.49%1 Month Performance-19.43%3 Month Performance-50.45%Year-To-Date Performance-52.00%1 Year Performance-68.65% OPEN Stock Chart for Wednesday, May, 14, 2025 OPEN Chart by TradingView Opendoor Technologies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/13/2025$0.71$0.71+0.52%$0.74$0.7064.49 million shs$514.49 million05/12/2025$0.67$0.71+5.46%$0.73$0.67108.50 million shs$511.82 million05/09/2025$0.88$0.67-23.60%$0.75$0.65171.60 million shs$485.34 million05/08/2025$0.87$0.88+0.69%$0.91$0.8732.67 million shs$635.25 million05/07/2025$0.70$0.87+24.36%$0.92$0.7791.36 million shs$630.91 million05/06/2025$0.74$0.70-5.12%$0.77$0.7039.20 million shs$534.68 million05/05/2025$0.74$0.74-0.75%$0.76$0.7246.89 million shs$534.68 million05/02/2025$0.75$0.74-0.40%$0.77$0.7242.68 million shs$538.73 million05/01/2025$0.76$0.75-1.41%$0.79$0.7430.72 million shs$540.90 million04/30/2025$0.77$0.76-1.33%$0.76$0.7224.85 million shs$548.64 million Get the Latest News and Ratings for OPEN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Opendoor Technologies and its competitors with MarketBeat's FREE daily newsletter. 04/29/2025$0.78$0.77-1.04%$0.81$0.7630.76 million shs$556.02 million04/28/2025$0.76$0.78+1.69%$0.84$0.7567.20 million shs$561.88 million04/25/2025$0.78$0.76-1.65%$0.78$0.72127.38 million shs$552.55 million04/24/2025$0.84$0.78-7.68%$0.87$0.73157.61 million shs$561.81 million04/23/2025$0.99$0.84-15.25%$1.07$0.82138.39 million shs$608.55 million04/22/2025$0.93$0.99+6.39%$1.00$0.9265.35 million shs$718.02 million04/21/2025$0.95$0.93-2.21%$0.95$0.9244.29 million shs$674.90 million04/18/2025$0.95$0.95$0.97$0.9219.48 million shs$690.16 million04/17/2025$0.93$0.95+2.90%$0.97$0.9219.48 million shs$690.16 million04/16/2025$0.92$0.93+1.21%$0.97$0.9014.17 million shs$670.70 million04/15/2025$0.95$0.92-3.91%$0.98$0.9122.46 million shs$662.67 million04/14/2025$1.02$0.95-6.55%$1.04$0.9524.53 million shs$689.66 million Related Companies Ziff Davis Stock Chart QuinStreet Stock Chart Cimpress Stock Chart Liquidity Services Stock Chart Angi Stock Chart TechTarget Stock Chart Brightcove Stock Chart Travelzoo Stock Chart LivePerson Stock Chart DHI Group Stock Chart Receive OPEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Opendoor Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OPEN) was last updated on 5/14/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredSilver Demand Is Soaring-Supply Can't Keep UpSilver demand hit 1.16 billion ounces in 2024-while supply fell short again for the fourth year in a row. I...i2i Marketing Group, LLC | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredA New Wealth Divide Is Forming NowOver the years, my proprietary stock system has identified some of the biggest winners long before Wall Street...InvestorPlace | SponsoredBitcoin Just Broke $100K – Are You Positioned?This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredMan who predicted $100K Bitcoin sees a huge run coming for another coin …Sure enough, Bitcoin took off on the exact day Juan said it would. It's up more than 40% since the election...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Opendoor Technologies Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Opendoor Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy OPEN Stock Free OPEN Stock Alerts