Opendoor Technologies Inc (OPEN) Historical Stock Data
6.28 ↑0.16 (2.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPEN is up 0.59% a day on average. There have been 13 days where Opendoor Technologies Inc closed green and 17 days where OPEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 6.42 | 6.28 | ↓$0.14 (-2.18%) | 6.24 | 6.59 | 87.52M |
| 2025-12-17 | 6.70 | 6.12 | ↓$0.58 (-8.66%) | 6.08 | 6.88 | 77.23M |
| 2025-12-16 | 6.40 | 6.73 | ↑$0.33 (5.16%) | 6.40 | 6.79 | 73.01M |
| 2025-12-15 | 6.67 | 6.47 | ↓$0.20 (-2.93%) | 6.25 | 6.67 | 76.03M |
| 2025-12-12 | 7.06 | 6.56 | ↓$0.50 (-7.08%) | 6.55 | 7.23 | 49.81M |
| 2025-12-11 | 7.05 | 7.05 | ↑$0.00 (0.00%) | 6.73 | 7.17 | 60.63M |
| 2025-12-10 | 7.30 | 7.00 | ↓$0.30 (-4.11%) | 6.98 | 7.77 | 83.14M |
| 2025-12-09 | 7.05 | 7.41 | ↑$0.36 (5.11%) | 6.92 | 7.55 | 75.64M |
| 2025-12-08 | 7.28 | 7.05 | ↓$0.23 (-3.09%) | 6.95 | 7.42 | 52.12M |
| 2025-12-05 | 7.51 | 7.15 | ↓$0.36 (-4.79%) | 7.12 | 7.58 | 45.93M |
| 2025-12-04 | 6.94 | 7.58 | ↑$0.64 (9.22%) | 6.91 | 7.74 | 78.78M |
| 2025-12-03 | 6.99 | 6.94 | ↓$0.05 (-0.72%) | 6.86 | 7.12 | 51M |
| 2025-12-02 | 7.15 | 6.99 | ↓$0.16 (-2.24%) | 6.96 | 7.45 | 61.91M |
| 2025-12-01 | 7.52 | 7.14 | ↓$0.38 (-5.05%) | 7.09 | 7.53 | 90.96M |
| 2025-11-28 | 7.92 | 7.70 | ↓$0.22 (-2.78%) | 7.63 | 8.26 | 55.91M |
| 2025-11-26 | 7.86 | 7.78 | ↓$0.08 (-0.95%) | 7.42 | 7.94 | 108.62M |
| 2025-11-25 | 7.65 | 7.74 | ↑$0.09 (1.18%) | 7.47 | 8.07 | 142.85M |
| 2025-11-24 | 6.75 | 7.69 | ↑$0.94 (13.93%) | 6.74 | 8.08 | 156.42M |
| 2025-11-21 | 6.23 | 6.75 | ↑$0.52 (8.35%) | 6.23 | 7.03 | 160.07M |
| 2025-11-20 | 6.96 | 6.16 | ↓$0.80 (-11.43%) | 6.14 | 6.97 | 111.50M |
| 2025-11-19 | 7.37 | 6.69 | ↓$0.68 (-9.16%) | 6.55 | 7.42 | 126.02M |
| 2025-11-18 | 7.45 | 7.52 | ↑$0.07 (0.94%) | 7.02 | 7.75 | 124.05M |
| 2025-11-17 | 8.05 | 7.84 | ↓$0.21 (-2.55%) | 7.49 | 8.14 | 155.22M |
| 2025-11-14 | 8.08 | 8.12 | ↑$0.04 (0.50%) | 7.85 | 8.96 | 183.96M |
| 2025-11-13 | 8.97 | 8.56 | ↓$0.41 (-4.57%) | 8.45 | 9.29 | 206.10M |
| 2025-11-12 | 8.49 | 9.37 | ↑$0.88 (10.37%) | 8.22 | 9.46 | 249.73M |
| 2025-11-11 | 7.96 | 8.48 | ↑$0.52 (6.53%) | 7.78 | 8.62 | 225.40M |
| 2025-11-10 | 6.84 | 7.97 | ↑$1.13 (16.52%) | 6.69 | 8.12 | 221.45M |
| 2025-11-07 | 5.33 | 6.56 | ↑$1.23 (23.08%) | 5.24 | 6.59 | 214.33M |
| 2025-11-06 | 7.36 | 6.56 | ↓$0.80 (-10.87%) | 6.52 | 7.37 | 125.08M |
Create an account or log in to view more rows.
$OPEN shorting it
$OPEN Sleep well my bulls
sleep well
$OPEN 50% chance this will go up or down. I am a professional guys.
$OPEN has just been halted from trading due to volatility.
$OPEN has just been halted from trading due to volatility.
$OPEN HAVE A FANTASTIC WEEKEND FAM…
$OPEN Sleep well my bulls
sleep well
$OPEN Now I'm worried....
$OPEN what happen
$OPEN I don't know shit
but I know I'm holdin till I at least triple up