Opendoor Technologies Inc - Common Stock (OPEN)
1.0100
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 4:25 AM EDT
Historical Prices For Opendoor Technologies Inc - Common Stock (OPEN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.97 | 1.06 | 0.97 | 1.01 | 57,391,940 | 1.01 |
| 4/01/2025 | 1.01 | 1.06 | 0.96 | 1.00 | 37,342,200 | 1.00 |
| 3/31/2025 | 1.08 | 1.11 | 1.01 | 1.02 | 56,587,566 | 1.02 |
| 3/28/2025 | 1.16 | 1.17 | 1.12 | 1.13 | 28,751,100 | 1.13 |
| 3/27/2025 | 1.18 | 1.22 | 1.16 | 1.17 | 26,489,959 | 1.17 |
| 3/26/2025 | 1.21 | 1.23 | 1.16 | 1.20 | 41,606,444 | 1.20 |
| 3/25/2025 | 1.24 | 1.25 | 1.20 | 1.20 | 23,925,067 | 1.20 |
| 3/24/2025 | 1.22 | 1.25 | 1.20 | 1.23 | 30,594,113 | 1.23 |
| 3/21/2025 | 1.17 | 1.22 | 1.15 | 1.19 | 34,594,571 | 1.19 |
| 3/20/2025 | 1.18 | 1.27 | 1.17 | 1.19 | 61,004,321 | 1.19 |
| 3/19/2025 | 1.14 | 1.24 | 1.13 | 1.19 | 51,015,019 | 1.19 |
| 3/18/2025 | 1.16 | 1.16 | 1.12 | 1.15 | 31,358,108 | 1.15 |
| 3/17/2025 | 1.13 | 1.23 | 1.09 | 1.19 | 34,681,294 | 1.19 |
| 3/14/2025 | 1.12 | 1.16 | 1.10 | 1.14 | 22,818,047 | 1.14 |
| 3/13/2025 | 1.19 | 1.21 | 1.08 | 1.11 | 55,002,439 | 1.11 |
| 3/12/2025 | 1.15 | 1.24 | 1.12 | 1.21 | 38,245,760 | 1.21 |
| 3/11/2025 | 1.17 | 1.19 | 1.07 | 1.11 | 58,907,423 | 1.11 |
| 3/10/2025 | 1.20 | 1.30 | 1.17 | 1.20 | 67,183,997 | 1.20 |
| 3/07/2025 | 1.15 | 1.23 | 1.14 | 1.20 | 48,077,926 | 1.20 |
| 3/06/2025 | 1.19 | 1.23 | 1.15 | 1.18 | 43,151,925 | 1.18 |
| 3/05/2025 | 1.25 | 1.25 | 1.19 | 1.23 | 51,834,177 | 1.23 |
| 3/04/2025 | 1.15 | 1.29 | 1.12 | 1.24 | 49,348,498 | 1.24 |
| 3/03/2025 | 1.35 | 1.35 | 1.18 | 1.21 | 41,863,895 | 1.21 |
| 2/28/2025 | 1.34 | 1.36 | 1.28 | 1.34 | 57,541,689 | 1.34 |
| 2/27/2025 | 1.55 | 1.59 | 1.42 | 1.43 | 81,231,956 | 1.43 |
| 2/26/2025 | 1.50 | 1.59 | 1.45 | 1.54 | 60,431,313 | 1.54 |
| 2/25/2025 | 1.40 | 1.50 | 1.37 | 1.49 | 53,170,332 | 1.49 |
| 2/24/2025 | 1.39 | 1.45 | 1.32 | 1.41 | 47,422,608 | 1.41 |
| 2/21/2025 | 1.49 | 1.50 | 1.36 | 1.39 | 51,968,495 | 1.39 |
| 2/20/2025 | 1.54 | 1.54 | 1.44 | 1.48 | 37,287,683 | 1.48 |
| 2/19/2025 | 1.57 | 1.63 | 1.52 | 1.54 | 47,040,268 | 1.54 |
| 2/18/2025 | 1.54 | 1.60 | 1.51 | 1.58 | 40,428,184 | 1.58 |
| 2/14/2025 | 1.53 | 1.58 | 1.46 | 1.55 | 40,292,820 | 1.55 |
| 2/13/2025 | 1.47 | 1.52 | 1.43 | 1.50 | 36,857,357 | 1.50 |
| 2/12/2025 | 1.31 | 1.50 | 1.31 | 1.47 | 50,449,039 | 1.47 |
| 2/11/2025 | 1.35 | 1.49 | 1.35 | 1.38 | 61,583,301 | 1.38 |
| 2/10/2025 | 1.35 | 1.39 | 1.34 | 1.37 | 24,172,914 | 1.37 |
| 2/07/2025 | 1.38 | 1.41 | 1.31 | 1.34 | 33,168,680 | 1.34 |
| 2/06/2025 | 1.40 | 1.43 | 1.36 | 1.39 | 28,901,053 | 1.39 |
| 2/05/2025 | 1.33 | 1.41 | 1.33 | 1.38 | 35,629,109 | 1.38 |
| 2/04/2025 | 1.32 | 1.36 | 1.30 | 1.32 | 22,378,930 | 1.32 |
| 2/03/2025 | 1.32 | 1.35 | 1.28 | 1.32 | 41,533,714 | 1.32 |
| 1/31/2025 | 1.42 | 1.46 | 1.35 | 1.38 | 29,007,648 | 1.38 |
| 1/30/2025 | 1.49 | 1.53 | 1.41 | 1.43 | 20,491,345 | 1.43 |
| 1/29/2025 | 1.48 | 1.52 | 1.42 | 1.46 | 34,541,241 | 1.46 |
| 1/28/2025 | 1.38 | 1.55 | 1.35 | 1.50 | 54,149,507 | 1.50 |
| 1/27/2025 | 1.37 | 1.45 | 1.35 | 1.38 | 44,397,757 | 1.38 |
| 1/24/2025 | 1.44 | 1.46 | 1.38 | 1.40 | 26,165,770 | 1.40 |
| 1/23/2025 | 1.39 | 1.44 | 1.35 | 1.43 | 31,299,852 | 1.43 |
| 1/22/2025 | 1.40 | 1.43 | 1.35 | 1.40 | 28,653,446 | 1.40 |
| 1/21/2025 | 1.47 | 1.48 | 1.38 | 1.40 | 41,252,341 | 1.40 |
| 1/17/2025 | 1.61 | 1.62 | 1.42 | 1.44 | 41,416,407 | 1.44 |
| 1/16/2025 | 1.51 | 1.59 | 1.46 | 1.54 | 50,836,114 | 1.54 |
| 1/15/2025 | 1.46 | 1.60 | 1.43 | 1.51 | 53,551,005 | 1.51 |
| 1/14/2025 | 1.42 | 1.44 | 1.36 | 1.37 | 42,761,004 | 1.37 |
| 1/13/2025 | 1.42 | 1.43 | 1.33 | 1.38 | 69,128,811 | 1.38 |
| 1/10/2025 | 1.49 | 1.50 | 1.42 | 1.47 | 51,925,336 | 1.47 |
| 1/08/2025 | 1.57 | 1.58 | 1.52 | 1.53 | 42,062,088 | 1.53 |
| 1/07/2025 | 1.72 | 1.73 | 1.59 | 1.61 | 40,300,934 | 1.61 |
| 1/06/2025 | 1.72 | 1.83 | 1.70 | 1.72 | 48,337,818 | 1.72 |
| 1/03/2025 | 1.59 | 1.68 | 1.57 | 1.65 | 37,417,573 | 1.65 |