Opendoor Technologies Inc (OPEN) Historical Stock Data

2.15 ↓0.08 (-3.59%)

As of April 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, OPEN is down -0.70% 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
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
2024-03-21	3.10	3.13	↑$0.03 (0.97%)	3.02	3.18	21.17M
2024-03-20	2.75	2.98	↑$0.23 (8.36%)	2.72	3.00	18.66M
2024-03-19	2.81	2.74	↓$0.07 (-2.49%)	2.65	2.85	19.94M
2024-03-18	2.71	2.88	↑$0.17 (6.27%)	2.67	3.03	36.14M
2024-03-15	2.60	2.67	↑$0.07 (2.69%)	2.51	2.72	30.29M
2024-03-14	2.82	2.63	↓$0.19 (-6.74%)	2.58	2.83	19.02M
2024-03-13	2.86	2.86	↑$0.00 (0.00%)	2.84	3.00	14.73M