Opendoor Technologies Inc (OPEN) Historical Stock Data

2.21 ↑0.18 (8.87%)

As of May 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, OPEN is down -1.42% a day on average. There have been 11 days where Opendoor Technologies Inc closed green and 19 days where OPEN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.38	2.21	↓$0.17 (-7.14%)	2.20	2.60	47.45M
2024-05-02	2.05	2.03	↓$0.02 (-0.98%)	2.00	2.12	25.46M
2024-05-01	1.99	2.00	↑$0.01 (0.50%)	1.97	2.16	23.68M
2024-04-30	2.09	1.99	↓$0.10 (-4.78%)	1.99	2.13	14.69M
2024-04-29	2.18	2.13	↓$0.06 (-2.52%)	2.10	2.27	11.18M
2024-04-26	2.10	2.14	↑$0.04 (1.90%)	2.07	2.21	11.75M
2024-04-25	2.06	2.07	↑$0.01 (0.49%)	2.03	2.16	17.32M
2024-04-24	2.23	2.15	↓$0.08 (-3.59%)	2.12	2.27	10.30M
2024-04-23	2.18	2.23	↑$0.05 (2.29%)	2.17	2.36	12.55M
2024-04-22	2.19	2.17	↓$0.02 (-0.91%)	2.10	2.21	8.62M
2024-04-19	2.14	2.17	↑$0.03 (1.40%)	2.11	2.19	10.02M
2024-04-18	2.18	2.16	↓$0.03 (-1.15%)	2.11	2.27	12.01M
2024-04-17	2.23	2.16	↓$0.07 (-3.14%)	2.15	2.28	12.30M
2024-04-16	2.13	2.16	↑$0.03 (1.41%)	2.10	2.20	12.55M
2024-04-15	2.37	2.19	↓$0.18 (-7.59%)	2.16	2.38	14.71M
2024-04-12	2.41	2.34	↓$0.07 (-2.90%)	2.27	2.42	13.01M
2024-04-11	2.50	2.46	↓$0.04 (-1.60%)	2.38	2.51	10.40M
2024-04-10	2.55	2.45	↓$0.10 (-3.92%)	2.40	2.58	21.05M
2024-04-09	2.73	2.74	↑$0.01 (0.37%)	2.68	2.77	11.36M
2024-04-08	2.76	2.69	↓$0.07 (-2.54%)	2.65	2.80	10.95M
2024-04-05	2.72	2.70	↓$0.02 (-0.74%)	2.67	2.76	13M
2024-04-04	2.93	2.76	↓$0.17 (-5.80%)	2.74	3.01	12.26M
2024-04-03	2.75	2.87	↑$0.12 (4.36%)	2.75	2.90	10.11M
2024-04-02	2.76	2.78	↑$0.02 (0.72%)	2.70	2.82	13.31M
2024-04-01	3.04	2.91	↓$0.13 (-4.28%)	2.87	3.06	16.26M
2024-03-28	2.94	3.03	↑$0.09 (3.06%)	2.94	3.23	23.94M
2024-03-27	2.97	2.95	↓$0.02 (-0.67%)	2.86	2.97	13.78M
2024-03-26	2.97	2.91	↓$0.06 (-2.02%)	2.90	3.03	11.88M
2024-03-25	2.94	2.95	↑$0.01 (0.34%)	2.93	3.11	15.73M
2024-03-22	3.08	2.98	↓$0.10 (-3.25%)	2.93	3.15	17.49M