Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opendoor Technologies Inc (NQ: OPEN )

2.095 -0.225 (-9.70%)
Streaming Delayed Price Updated: 11:46 AM EDT, Aug 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 2.350 2.480 2.260 2.320 33,467,258 -0.02(-0.85%)
Jul 30, 2024 2.510 2.520 2.280 2.340 24,267,406 -0.15(-6.02%)
Jul 29, 2024 2.520 2.630 2.470 2.490 21,181,922 -0.03(-1.19%)
Jul 26, 2024 2.610 2.610 2.420 2.520 17,922,522 +0.05(+2.02%)
Jul 25, 2024 2.380 2.610 2.360 2.470 22,611,146 +0.06(+2.49%)
Jul 24, 2024 2.540 2.650 2.390 2.410 20,775,816 -0.17(-6.59%)
Jul 23, 2024 2.480 2.660 2.470 2.580 16,324,075 +0.06(+2.38%)
Jul 22, 2024 2.530 2.530 2.370 2.520 20,465,716 +0.07(+2.86%)
Jul 19, 2024 2.470 2.510 2.345 2.450 27,176,548 -0.12(-4.67%)
Jul 18, 2024 2.760 2.880 2.470 2.570 33,942,476 -0.15(-5.51%)
Jul 17, 2024 2.770 3.090 2.680 2.720 50,149,672 -0.20(-6.85%)
Jul 16, 2024 2.610 2.930 2.540 2.920 47,762,328 +0.38(+14.96%)
Jul 15, 2024 2.360 2.550 2.240 2.540 35,493,976 +0.28(+12.39%)
Jul 12, 2024 2.160 2.300 2.130 2.260 37,838,328 +0.20(+9.71%)
Jul 11, 2024 2.060 2.100 1.980 2.060 24,073,440 +0.16(+8.42%)
Jul 10, 2024 1.950 1.970 1.810 1.900 12,833,216 +0.00(+0.00%)
Jul 09, 2024 1.820 1.940 1.750 1.900 14,249,273 +0.09(+4.97%)
Jul 08, 2024 1.780 1.840 1.765 1.810 11,506,362 +0.05(+2.84%)
Jul 05, 2024 1.810 1.820 1.710 1.760 11,959,291 -0.04(-2.22%)
Jul 03, 2024 1.760 1.850 1.750 1.800 5,829,138 +0.04(+2.27%)
Jul 02, 2024 1.780 1.830 1.720 1.760 8,395,587 -0.03(-1.68%)
Jul 01, 2024 1.820 1.860 1.730 1.790 10,667,838 -0.05(-2.72%)
Jun 28, 2024 1.910 1.930 1.790 1.840 21,498,338 -0.04(-2.13%)
Jun 27, 2024 1.850 1.890 1.820 1.880 7,151,175 +0.04(+2.17%)
Jun 26, 2024 1.740 1.850 1.680 1.840 16,027,825 +0.08(+4.55%)
Jun 25, 2024 1.830 1.845 1.750 1.760 11,360,969 -0.09(-4.86%)
Jun 24, 2024 1.880 1.930 1.820 1.850 10,693,798 -0.04(-2.12%)
Jun 21, 2024 1.860 1.920 1.800 1.890 21,130,234 +0.04(+2.16%)
Jun 20, 2024 1.970 1.970 1.825 1.850 18,417,676 -0.12(-6.09%)
Jun 18, 2024 2.000 2.040 1.950 1.970 10,579,868 -0.02(-1.01%)
Jun 17, 2024 2.040 2.060 1.960 1.990 15,605,860 -0.07(-3.40%)
Jun 14, 2024 2.090 2.115 2.030 2.060 13,556,511 -0.04(-1.90%)
Jun 13, 2024 2.300 2.305 2.090 2.100 20,232,612 -0.13(-5.83%)
Jun 12, 2024 2.319 2.538 2.210 2.230 38,795,864 +0.10(+4.69%)
Jun 11, 2024 2.090 2.130 2.040 2.130 9,520,608 +0.01(+0.47%)
Jun 10, 2024 2.120 2.140 2.100 2.120 8,690,194 -0.01(-0.47%)
Jun 07, 2024 2.200 2.210 2.120 2.130 14,966,399 -0.15(-6.58%)
Jun 06, 2024 2.210 2.290 2.180 2.280 10,286,577 +0.06(+2.70%)
Jun 05, 2024 2.190 2.250 2.180 2.220 8,372,934 +0.06(+2.78%)
Jun 04, 2024 2.170 2.280 2.150 2.160 14,184,806 -0.02(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.