Free Trial

Opendoor Technologies (OPEN) Stock Chart & Stock Price History

→ Your Money is Not Safe (From American Alternative) (Ad)
Free OPEN Stock Alerts
$2.23
+0.06 (+2.76%)
(As of 12:34 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial MediaSustainability

Opendoor Technologies Stock Price Performance

5 Day
Performance
+3.48%
1 Month
Performance
-25.17%
3 Month
Performance
-33.63%
6 Month
Performance
+4.69%
Year-To-Date
Performance
-50.22%
1 Year
Performance
+44.81%
Receive OPEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Opendoor Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
Your Money is Not Safe
Biden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…
CLICK HERE TO GET YOUR GUIDE NOW

OPEN Stock Chart for Tuesday, April, 23, 2024

OPEN Chart by TradingView

Opendoor Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$2.17$2.17$2.21$2.108.61 million shs$1.47 billion
04/19/2024$2.16$2.17
+0.70%		$2.19$2.1110.01 million shs$1.47 billion
04/18/2024$2.16$2.16
-0.23%		$2.27$2.1111.95 million shs$1.46 billion
04/17/2024$2.16$2.16$2.28$2.1512.30 million shs$1.47 billion
04/16/2024$2.19$2.16
-1.37%		$2.20$2.1012.54 million shs$1.47 billion
04/15/2024$2.34$2.19
-6.41%		$2.38$2.1614.69 million shs$1.49 billion
04/12/2024$2.46$2.34
-4.88%		$2.42$2.2712.97 million shs$1.59 billion
04/11/2024$2.45$2.46
+0.41%		$2.51$2.3810.40 million shs$1.67 billion
04/10/2024$2.74$2.45
-10.58%		$2.58$2.4021.03 million shs$1.67 billion
04/09/2024$2.69$2.74
+1.86%		$2.77$2.6811.36 million shs$1.86 billion
04/08/2024$2.70$2.69
-0.37%		$2.80$2.6510.88 million shs$1.83 billion
04/05/2024$2.76$2.70
-2.17%		$2.76$2.6713.00 million shs$1.84 billion
04/04/2024$2.87$2.76
-3.83%		$3.01$2.7412.15 million shs$1.88 billion
04/03/2024$2.78$2.87
+3.24%		$2.90$2.7510.11 million shs$1.95 billion
04/02/2024$2.91$2.78
-4.47%		$2.81$2.7013.29 million shs$1.89 billion
04/01/2024$3.03$2.91
-3.96%		$3.06$2.8716.23 million shs$1.98 billion
03/29/2024$3.03$3.03$3.23$2.9423.94 million shs$2.06 billion
03/28/2024$2.95$3.03
+2.71%		$3.23$2.9423.93 million shs$2.06 billion
03/27/2024$2.91$2.95
+1.37%		$2.97$2.8613.77 million shs$2.00 billion
03/26/2024$2.95$2.91
-1.36%		$3.03$2.9011.88 million shs$1.98 billion
03/25/2024$2.98$2.95
-1.01%		$3.11$2.9315.72 million shs$2.00 billion
03/22/2024$3.13$2.98
-4.79%		$3.15$2.9317.48 million shs$2.03 billion
03/21/2024$2.98$3.13
+5.03%		$3.18$3.0221.07 million shs$2.13 billion
03/20/2024$2.74$2.98
+8.76%		$3.00$2.7218.51 million shs$2.03 billion
03/19/2024$2.88$2.74
-4.86%		$2.85$2.6519.92 million shs$1.86 billion
03/18/2024$2.67$2.88
+7.87%		$3.03$2.6736.12 million shs$1.96 billion
03/15/2024$2.63$2.67
+1.52%		$2.72$2.5130.27 million shs$1.81 billion
03/14/2024$2.86$2.63
-8.04%		$2.83$2.5819.00 million shs$1.79 billion
03/13/2024$2.86$2.86$3.00$2.8414.73 million shs$1.94 billion
03/12/2024$2.91$2.86
-1.72%		$2.98$2.8117.13 million shs$1.94 billion
03/11/2024$3.06$2.91
-4.90%		$3.07$2.8917.62 million shs$1.98 billion
03/08/2024$2.97$3.06
+3.03%		$3.24$3.0224.63 million shs$2.08 billion
03/07/2024$2.95$2.97
+0.68%		$3.06$2.8616.42 million shs$2.02 billion
03/06/2024$2.78$2.95
+6.12%		$3.04$2.8120.17 million shs$2.00 billion
03/05/2024$3.03$2.78
-8.25%		$2.98$2.7620.45 million shs$1.89 billion
03/04/2024$3.11$3.03
-2.57%		$3.11$2.9719.24 million shs$2.06 billion
03/01/2024$3.08$3.11
+0.97%		$3.17$2.9914.74 million shs$2.11 billion
02/29/2024$3.03$3.08
+1.65%		$3.32$3.0320.12 million shs$2.09 billion
02/28/2024$3.11$3.03
-2.57%		$3.13$2.9816.62 million shs$2.06 billion
02/27/2024$3.05$3.11
+1.97%		$3.17$3.0217.02 million shs$2.11 billion
Your Money is Not Safe (Ad)

Biden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…

CLICK HERE TO GET YOUR GUIDE NOW
02/26/2024$2.87$3.05
+6.27%		$3.06$2.8622.64 million shs$2.07 billion
02/23/2024$2.97$2.87
-3.37%		$3.02$2.8217.34 million shs$1.92 billion
02/22/2024$2.91$2.97
+2.06%		$3.07$2.8820.05 million shs$1.99 billion
02/21/2024$2.80$2.91
+4.11%		$2.95$2.7419.62 million shs$1.95 billion
02/20/2024$3.00$2.80
-6.83%		$2.90$2.6522.58 million shs$1.87 billion
02/19/2024$3.00$3.00$3.32$2.8640.92 million shs$2.01 billion
02/16/2024$3.35$3.00
-10.45%		$3.32$2.8640.87 million shs$2.01 billion
02/15/2024$3.44$3.35
-2.47%		$3.48$3.2326.08 million shs$2.24 billion
02/14/2024$3.24$3.44
+6.02%		$3.48$3.3216.71 million shs$2.30 billion
02/13/2024$3.56$3.24
-8.99%		$3.35$3.1519.00 million shs$2.17 billion
02/12/2024$3.51$3.56
+1.42%		$3.71$3.5422.00 million shs$2.39 billion
02/09/2024$3.33$3.51
+5.41%		$3.51$3.3016.18 million shs$2.35 billion
02/08/2024$3.22$3.33
+3.58%		$3.41$3.2114.99 million shs$2.23 billion
02/07/2024$3.28$3.22
-1.98%		$3.30$3.1412.79 million shs$2.15 billion
02/06/2024$3.21$3.28
+2.18%		$3.42$3.1716.70 million shs$2.20 billion
02/05/2024$3.50$3.21
-8.29%		$3.43$3.1721.31 million shs$2.15 billion
02/02/2024$3.53$3.50
-0.85%		$3.51$3.2520.95 million shs$2.35 billion
02/01/2024$3.42$3.53
+3.22%		$3.60$3.3720.74 million shs$2.37 billion
01/31/2024$3.55$3.42
-3.66%		$3.78$3.3930.52 million shs$2.29 billion
01/30/2024$3.72$3.55
-4.57%		$3.67$3.5120.28 million shs$2.38 billion
01/29/2024$3.35$3.72
+11.04%		$3.73$3.3620.51 million shs$2.49 billion
01/26/2024$3.38$3.35
-0.89%		$3.49$3.3316.39 million shs$2.24 billion
01/25/2024$3.22$3.38
+4.97%		$3.47$3.2820.20 million shs$2.26 billion
01/24/2024$3.36$3.22
-4.17%		$3.52$3.1919.57 million shs$2.16 billion
01/23/2024$3.49$3.36
-3.72%		$3.59$3.2723.79 million shs$2.25 billion
01/22/2024$3.15$3.49
+10.79%		$3.60$3.3034.64 million shs$2.34 billion

Related Companies:
This page (NASDAQ:OPEN) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media