NasdaqGS - Delayed Quote USD

Opendoor Technologies Inc. (OPEN)

Time to buy OPEN?
0.7927
+0.0084
+(1.07%)
At close: May 19 at 4:00:00 PM EDT
0.7936
+0.00
+(0.11%)
After hours: May 19 at 7:58:14 PM EDT
Time to buy OPEN?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20250.75000.79300.72200.79300.793088,977,200
May 16, 20250.72500.78500.72300.78400.784071,080,100
May 15, 20250.74900.74900.68100.73100.731062,844,500
May 14, 20250.72000.77500.71700.75000.750070,334,500
May 13, 20250.70700.74000.69700.71100.711064,912,400
May 12, 20250.70400.72600.67100.70700.7070108,559,500
May 9, 20250.70000.75300.65000.67100.6710171,821,300
May 8, 20250.90000.91200.87000.87200.872032,728,400
May 7, 20250.80000.92000.76500.87200.872091,366,600
May 6, 20250.74000.77000.70000.70100.701039,498,200
May 5, 20250.73200.75800.71600.73900.739046,923,000
May 2, 20250.74800.77300.71800.74500.745042,704,300
May 1, 20250.75800.79300.74000.74800.748030,817,000
Apr 30, 20250.74500.76200.72500.75800.758024,902,000
Apr 29, 20250.77400.81200.76000.76900.769030,804,600
Apr 28, 20250.76900.83800.75200.77700.777067,293,800
Apr 25, 20250.77400.78000.71700.76400.7640127,607,000
Apr 24, 20250.86200.86500.72700.77700.7770157,958,800
Apr 23, 20251.03001.07000.82000.84100.8410138,576,800
Apr 22, 20250.95000.99800.91500.99200.992068,023,300
Apr 21, 20250.94000.95400.92000.93300.933044,293,300
Apr 17, 20250.92200.96900.92200.95400.954019,497,500
Apr 16, 20250.91000.97000.90200.92700.927014,178,600
Apr 15, 20250.94000.98000.90800.91600.916022,519,200
Apr 14, 20251.03001.04000.95000.95300.953024,579,300
Apr 11, 20250.98301.03000.92501.02001.020055,585,700
Apr 10, 20251.05001.06000.95400.98600.986059,176,300
Apr 9, 20250.95701.10000.92401.09001.090040,596,500
Apr 8, 20251.07001.08000.94000.96900.969035,258,300
Apr 7, 20250.88001.09500.87001.03001.030033,612,500
Apr 4, 20250.93201.00000.85200.98800.988064,104,200
Apr 3, 20250.95001.03000.95000.96500.965045,101,100
Apr 2, 20250.97301.06000.97001.01001.010057,445,200
Apr 1, 20251.01001.06000.95501.00501.005037,348,900
Mar 31, 20251.08501.11001.01001.02001.020056,629,700
Mar 28, 20251.16001.17001.12001.13001.130028,751,100
Mar 27, 20251.18001.22001.16001.17001.170026,506,700
Mar 26, 20251.21001.23001.16001.20001.200041,602,900
Mar 25, 20251.24001.25001.20001.20001.200023,947,600
Mar 24, 20251.22001.25001.20001.23001.230030,598,800
Mar 21, 20251.17001.21501.15001.20001.200034,594,500
Mar 20, 20251.18001.27001.17001.19001.190061,017,600
Mar 19, 20251.14001.24001.13001.19001.190051,037,300
Mar 18, 20251.16001.16001.12001.15001.150031,377,700
Mar 17, 20251.13001.23001.09001.19001.190034,697,700
Mar 14, 20251.12001.16001.10001.14001.140022,818,000
Mar 13, 20251.19001.21001.08001.11001.110054,985,000
Mar 12, 20251.15001.24001.12001.21001.210038,283,600
Mar 11, 20251.17001.19001.07001.11001.110058,929,300
Mar 10, 20251.20001.30001.17001.20001.200067,219,200
Mar 7, 20251.15001.23001.14001.20001.200048,077,900
Mar 6, 20251.19001.23001.15001.18001.180043,459,600
Mar 5, 20251.25001.25001.19001.23001.230051,907,900
Mar 4, 20251.15001.29001.12001.24001.240049,429,300
Mar 3, 20251.34501.35001.18001.21001.210042,013,600
Feb 28, 20251.34001.36001.28001.34001.340057,541,700
Feb 27, 20251.55001.59001.42001.43001.430081,547,900
Feb 26, 20251.50001.59001.45001.54001.540060,430,400
Feb 25, 20251.39501.50001.37001.49001.490053,258,300
Feb 24, 20251.39001.45001.32001.41001.410047,483,600
Feb 21, 20251.49001.50001.36001.39001.390051,968,500
Feb 20, 20251.54001.54501.44001.48001.480037,323,800
Feb 19, 20251.57001.63001.52001.54001.540047,102,600
Feb 18, 20251.54501.60001.51001.58001.580040,448,600
Feb 14, 20251.53001.58001.46001.55001.550040,292,800
Feb 13, 20251.47001.52001.43001.50001.500036,885,200
Feb 12, 20251.31001.50001.31001.47001.470050,473,200
Feb 11, 20251.35001.49001.35001.38001.380061,627,000
Feb 10, 20251.35001.39001.34001.37001.370024,188,600
Feb 7, 20251.38001.41001.31001.34001.340033,168,700
Feb 6, 20251.40001.43001.36001.39001.390028,944,400
Feb 5, 20251.33001.41001.33001.38001.380035,624,400
Feb 4, 20251.31501.36001.30001.32001.320022,463,600
Feb 3, 20251.32001.35001.28001.32001.320041,608,500
Jan 31, 20251.42001.46001.35001.38001.380029,007,600
Jan 30, 20251.49001.53001.41001.43001.430020,515,600
Jan 29, 20251.48001.52001.42001.46001.460034,582,600
Jan 28, 20251.38001.55001.35001.50001.500054,215,700
Jan 27, 20251.37001.45001.35001.38001.380044,354,100
Jan 24, 20251.44001.46001.38001.40001.400026,165,800
Jan 23, 20251.39001.44001.35001.43001.430031,339,800
Jan 22, 20251.40501.43001.35001.40001.400028,664,800
Jan 21, 20251.47001.48001.38001.40001.400041,450,700
Jan 17, 20251.61001.62001.42001.44001.440041,416,400
Jan 16, 20251.51001.59001.46001.54001.540050,877,700
Jan 15, 20251.46001.60001.43001.51001.510053,634,700
Jan 14, 20251.42001.43501.36001.37001.370042,834,700
Jan 13, 20251.42001.43001.33001.38001.380069,461,700
Jan 10, 20251.49001.49501.42001.47001.470051,925,300
Jan 8, 20251.57001.58001.52001.53001.530042,062,100
Jan 7, 20251.72001.73001.59001.61001.610040,406,900
Jan 6, 20251.72001.83001.70001.72001.720048,506,900
Jan 3, 20251.59001.68001.57001.65001.650037,417,600
Jan 2, 20251.62501.66001.57001.59001.590037,323,900
Dec 31, 20241.61001.68001.57001.60001.600038,715,800
Dec 30, 20241.63001.65001.59001.61001.610036,265,200
Dec 27, 20241.72001.72001.63001.67001.670029,938,600
Dec 26, 20241.63001.72001.60001.71001.710026,745,100
Dec 24, 20241.67001.70001.62001.66001.660017,781,900
Dec 23, 20241.68001.69001.63001.67001.670022,253,900
Dec 20, 20241.63001.75001.61001.69001.690036,769,200
Dec 19, 20241.76001.80001.66001.66501.665033,941,000
Dec 18, 20241.91001.97601.71001.73001.730045,216,300
Dec 17, 20241.89001.94501.86001.91001.910017,582,400
Dec 16, 20241.91001.96001.84001.92001.920029,674,200
Dec 13, 20241.97001.97001.88501.92001.920026,196,600
Dec 12, 20242.07002.12001.94001.96001.960036,221,200
Dec 11, 20242.15002.17502.08002.09002.090028,604,500
Dec 10, 20242.14002.14002.02002.07002.070035,133,400
Dec 9, 20242.26002.35002.18002.18002.180039,288,000
Dec 6, 20242.21002.39002.15002.20002.200063,389,700
Dec 5, 20242.19002.34002.10002.15002.150046,822,100
Dec 4, 20242.15002.23002.09002.19002.190043,667,800
Dec 3, 20242.07002.19002.05002.16002.160032,563,100
Dec 2, 20242.34002.34002.03002.13002.130060,793,100
Nov 29, 20242.39002.48002.26002.34002.340039,072,600
Nov 27, 20242.25002.34002.17002.27002.270043,873,800
Nov 26, 20242.18002.27002.13002.20002.200051,618,900
Nov 25, 20242.12002.40002.10002.28002.280087,741,800
Nov 22, 20241.71002.01001.67001.99001.990089,639,400
Nov 21, 20241.63001.73001.56001.70001.700044,170,500
Nov 20, 20241.59001.64001.57001.63001.630026,637,800
Nov 19, 20241.58001.62001.52001.60001.600023,817,700
Nov 18, 20241.64501.65001.57001.61001.610033,996,300
Nov 15, 20241.76001.77001.65001.66001.660032,431,800
Nov 14, 20241.81001.86001.75001.77001.770029,341,900
Nov 13, 20241.80001.92001.77001.81001.810051,992,400
Nov 12, 20241.78001.79001.70001.77001.770047,017,700
Nov 11, 20241.80001.87001.72001.83001.830045,412,900
Nov 8, 20241.93002.02001.73001.85001.850058,743,000
Nov 7, 20241.83001.92001.81001.87001.870048,629,000
Nov 6, 20241.95001.97001.77501.78001.780036,484,500
Nov 5, 20241.82001.93001.82001.92001.920021,589,200
Nov 4, 20241.80001.93001.80001.85001.850029,138,900
Nov 1, 20241.78001.83001.75001.82001.820032,003,700
Oct 31, 20241.82001.86001.73001.75001.750032,459,100
Oct 30, 20241.78001.92001.77001.84001.840030,058,200
Oct 29, 20241.85001.86901.75001.79001.790030,487,100
Oct 28, 20241.78001.91001.78001.87001.870029,842,000
Oct 25, 20241.80001.84001.75001.75001.750019,245,000
Oct 24, 20241.75001.79001.71001.77001.770020,734,600
Oct 23, 20241.78001.79001.69001.73001.730022,188,700
Oct 22, 20241.79001.83001.76001.78001.780015,963,600
Oct 21, 20241.84001.89001.77001.83001.830023,976,900
Oct 18, 20241.80001.87001.79001.86001.860019,988,500
Oct 17, 20241.92001.93001.81001.82001.820029,918,600
Oct 16, 20241.91001.97001.88001.96001.960021,159,300
Oct 15, 20241.95001.96001.85301.89001.890028,842,100
Oct 14, 20241.90001.95001.82001.93001.930029,766,200
Oct 11, 20241.74001.90001.73001.87001.870039,678,800
Oct 10, 20241.77001.78001.71001.76001.760033,015,800
Oct 9, 20241.76001.85001.75001.82001.820036,023,200
Oct 8, 20241.83001.83001.76001.79001.790033,153,300
Oct 7, 20241.96001.98001.81001.84001.840034,146,800
Oct 4, 20242.00002.02501.88001.99001.990032,889,800
Oct 3, 20241.87001.96001.81001.93001.930037,914,600
Oct 2, 20241.85001.93001.84001.90001.900034,617,100
Oct 1, 20242.01002.01001.88001.90001.900031,333,300
Sep 30, 20242.03002.11001.96502.00002.000031,354,700
Sep 27, 20242.14002.19002.05002.07002.070033,481,900
Sep 26, 20242.07002.13002.03002.09002.090027,861,500
Sep 25, 20242.16002.16001.99002.00002.000030,532,700
Sep 24, 20242.04002.19002.03502.16002.160032,690,300
Sep 23, 20242.12002.12002.00002.03002.030029,699,800
Sep 20, 20242.16002.19002.05002.08002.080043,743,900
Sep 19, 20242.34002.38002.16002.19002.190046,347,900
Sep 18, 20242.32002.42002.18002.20002.200071,233,100
Sep 17, 20242.42002.43002.28002.36002.360041,022,700
Sep 16, 20242.24002.47002.12002.38002.380053,310,600
Sep 13, 20242.24002.43702.22002.27002.270057,669,700
Sep 12, 20242.05002.24001.99002.19002.190035,304,800
Sep 11, 20241.92002.07001.84002.06002.060031,182,500
Sep 10, 20241.99002.02001.81001.96001.960034,801,200
Sep 9, 20241.90002.00001.88001.97001.970025,604,900
Sep 6, 20242.08002.08001.88001.89001.890032,435,200
Sep 5, 20241.93002.02001.90501.99001.990024,888,500
Sep 4, 20241.90002.04001.85201.92001.920026,627,600
Sep 3, 20242.10002.20001.92001.94001.940031,859,900
Aug 30, 20242.13002.25002.09002.15002.150033,367,200
Aug 29, 20242.22002.23002.05002.10002.100030,516,000
Aug 28, 20242.32002.35002.10002.14002.140037,481,900
Aug 27, 20242.44002.54002.33002.38002.380042,982,400
Aug 26, 20242.34002.55002.25002.50002.500051,784,400
Aug 23, 20242.05002.34002.04002.25002.250065,454,500
Aug 22, 20242.07002.25002.01002.02002.020040,084,900
Aug 21, 20241.95002.03001.91002.01002.010021,584,900
Aug 20, 20241.99002.09001.89001.94501.945029,983,400
Aug 19, 20241.79002.04001.76001.96001.960036,146,400
Aug 16, 20241.76001.81001.74001.79001.790018,074,700
Aug 15, 20241.84001.84001.76001.80001.800021,715,500
Aug 14, 20241.81001.87001.71001.76001.760020,363,100
Aug 13, 20241.61001.78001.60001.76001.760021,682,400
Aug 12, 20241.66001.69001.58001.60001.600017,981,100
Aug 9, 20241.68001.76001.65001.66001.660019,091,200
Aug 8, 20241.66001.69001.62001.68001.680017,335,900
Aug 7, 20241.77001.78001.60001.60001.600024,461,300
Aug 6, 20241.79001.80001.69001.71501.715021,474,700
Aug 5, 20241.62501.82001.60001.71001.710030,455,400
Aug 2, 20241.89501.98001.72001.86001.860037,957,300
Aug 1, 20242.33002.33002.04002.13002.130036,264,600
Jul 31, 20242.35002.48002.26002.32002.320033,518,200
Jul 30, 20242.51002.52002.28002.34002.340024,288,300
Jul 29, 20242.52002.63002.47002.49002.490021,187,900
Jul 26, 20242.61002.61002.42002.52002.520017,922,500
Jul 25, 20242.38002.61002.36002.47002.470022,603,100
Jul 24, 20242.54002.65002.39002.41002.410020,803,800
Jul 23, 20242.48002.66002.47002.58002.580016,340,800
Jul 22, 20242.53002.53002.37002.52002.520020,481,400
Jul 19, 20242.47002.51002.34502.45002.450027,176,500
Jul 18, 20242.76002.88002.47002.57002.570034,046,300
Jul 17, 20242.77003.09002.68002.72002.720050,226,400
Jul 16, 20242.61002.93002.54002.92002.920047,896,000
Jul 15, 20242.36002.55002.24002.54002.540035,540,800
Jul 12, 20242.16002.30002.13002.26002.260037,838,300
Jul 11, 20242.06002.10001.98002.06002.060024,078,300
Jul 10, 20241.95001.97001.81001.90001.900012,835,800
Jul 9, 20241.82001.94001.75001.90001.900014,241,300
Jul 8, 20241.78001.84001.76501.81001.810011,513,600
Jul 5, 20241.81001.82001.71001.76001.760011,959,300
Jul 3, 20241.76001.85001.75001.80001.80005,829,100
Jul 2, 20241.78001.83001.72001.76001.76008,398,200
Jul 1, 20241.82001.86001.73001.79001.790010,674,900
Jun 28, 20241.91001.93001.79001.84001.840021,498,300
Jun 27, 20241.85001.89001.82001.88001.88007,156,200
Jun 26, 20241.74001.85001.68001.84001.840016,035,300
Jun 25, 20241.83001.84501.75001.76001.760011,386,400
Jun 24, 20241.88001.93001.82001.85001.850010,718,500
Jun 21, 20241.86001.92001.80001.89001.890021,130,200
Jun 20, 20241.97001.97001.82501.85001.850018,422,300
Jun 18, 20242.00002.04001.95001.97001.970010,579,900
Jun 17, 20242.04002.06001.96001.99001.990015,621,900
Jun 14, 20242.09002.11502.03002.06002.060013,556,500
Jun 13, 20242.30002.30502.09002.10002.100020,249,000
Jun 12, 20242.31902.53802.21002.23002.230038,802,700
Jun 11, 20242.09002.13002.04002.13002.13009,553,400
Jun 10, 20242.12002.14002.10002.12002.12008,691,900
Jun 7, 20242.20002.21002.12002.13002.130014,966,400
Jun 6, 20242.21002.29002.18002.28002.280010,293,600
Jun 5, 20242.19002.25002.18002.22002.22008,385,300
Jun 4, 20242.17002.28002.15002.16002.160014,190,300
Jun 3, 20242.21002.26002.13002.18002.180011,013,900
May 31, 20242.18002.23002.11002.18002.180017,451,200
May 30, 20242.08002.14002.05002.11002.110013,726,400
May 29, 20242.15002.17002.06002.06002.060014,081,400
May 28, 20242.15002.23002.13002.20002.200011,686,100
May 24, 20242.14002.19002.11002.13002.13007,329,400
May 23, 20242.23002.23002.09002.12002.120011,157,300
May 22, 20242.25002.29002.11502.20002.200017,457,200
May 21, 20242.40002.41002.25002.25002.250011,282,300
May 20, 20242.38002.49502.37002.42002.42009,321,000

Related Tickers

RDFN Redfin Corporation
10.12
-2.22%
 
OPAD Offerpad Solutions Inc.
1.0800
-2.70%
 
COMP Compass, Inc.
6.23
-0.95%
 
CWK Cushman & Wakefield plc
10.36
-1.80%
 
EXPI eXp World Holdings, Inc.
8.04
+1.13%
 
BEKE KE Holdings Inc.
19.05
-0.94%
 
DUO Fangdd Network Group Ltd.
0.2337
-2.54%
 
CSGP CoStar Group, Inc.
76.91
-0.10%
 
AIRE reAlpha Tech Corp.
0.5501
-4.68%
 
REAX The Real Brokerage Inc.
4.3300
0.00%