ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Opendoor Technologies Inc - Common Stock (NQ:OPEN)

6.280 +0.010 (+0.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 6.375 6.485 6.200 6.270 39,327,232 -0.15(-2.34%)
Dec 22, 2025 6.570 6.800 6.370 6.420 68,212,312 +0.06(+0.94%)
Dec 19, 2025 6.320 6.426 6.210 6.360 61,502,280 +0.08(+1.27%)
Dec 18, 2025 6.420 6.585 6.240 6.280 87,413,000 +0.16(+2.61%)
Dec 17, 2025 6.700 6.880 6.080 6.120 77,091,120 -0.61(-9.06%)
Dec 16, 2025 6.400 6.785 6.396 6.730 72,962,128 +0.26(+4.02%)
Dec 15, 2025 6.660 6.665 6.250 6.470 75,881,320 -0.09(-1.37%)
Dec 12, 2025 7.060 7.225 6.550 6.560 49,932,768 -0.49(-6.95%)
Dec 11, 2025 7.050 7.170 6.730 7.050 60,582,512 +0.05(+0.71%)
Dec 10, 2025 7.300 7.770 6.980 7.000 82,992,744 -0.41(-5.53%)
Dec 09, 2025 7.050 7.550 6.920 7.410 75,565,616 +0.36(+5.11%)
Dec 08, 2025 7.280 7.420 6.950 7.050 51,901,804 -0.10(-1.40%)
Dec 05, 2025 7.510 7.580 7.120 7.150 46,045,912 -0.43(-5.67%)
Dec 04, 2025 6.940 7.740 6.908 7.580 78,682,368 +0.64(+9.22%)
Dec 03, 2025 6.990 7.120 6.860 6.940 50,879,408 -0.05(-0.72%)
Dec 02, 2025 7.150 7.450 6.955 6.990 61,796,024 -0.15(-2.10%)
Dec 01, 2025 7.520 7.525 7.090 7.140 90,809,600 -0.56(-7.27%)
Nov 28, 2025 7.920 8.260 7.630 7.700 55,910,404 -0.08(-1.03%)
Nov 26, 2025 7.860 7.940 7.420 7.780 108,812,736 +0.04(+0.52%)
Nov 25, 2025 7.650 8.070 7.470 7.740 142,722,016 +0.05(+0.65%)
Nov 24, 2025 6.750 8.080 6.740 7.690 156,252,656 +0.94(+13.93%)
Nov 21, 2025 6.230 7.030 6.230 6.750 160,493,856 +0.59(+9.58%)
Nov 20, 2025 6.950 6.970 6.140 6.160 111,862,272 -0.53(-7.92%)
Nov 19, 2025 7.365 7.420 6.550 6.690 125,623,000 -0.83(-11.04%)
Nov 18, 2025 7.450 7.750 7.020 7.520 123,227,192 -0.32(-4.08%)
Nov 17, 2025 8.045 8.140 7.490 7.840 155,030,832 -0.28(-3.45%)
Nov 14, 2025 8.080 8.960 7.850 8.120 184,137,408 -0.44(-5.14%)
Nov 13, 2025 8.970 9.290 8.450 8.560 205,811,712 -0.81(-8.64%)
Nov 12, 2025 8.490 9.455 8.220 9.370 249,070,416 +0.89(+10.50%)
Nov 11, 2025 7.960 8.620 7.780 8.480 225,177,520 +0.51(+6.40%)
Nov 10, 2025 6.840 8.120 6.690 7.970 219,709,072 +1.42(+21.68%)
Nov 07, 2025 5.330 6.590 5.240 6.550 215,705,584 -0.01(-0.15%)
Nov 06, 2025 7.360 7.370 6.520 6.560 122,562,408 -0.67(-9.27%)
Nov 05, 2025 7.140 7.520 6.980 7.230 74,313,848 +0.31(+4.48%)
Nov 04, 2025 7.245 7.380 6.860 6.920 93,629,728 -0.67(-8.83%)
Nov 03, 2025 7.680 7.760 7.390 7.590 87,509,864 -0.18(-2.32%)
Oct 31, 2025 7.420 8.020 7.362 7.770 120,826,288 +0.43(+5.86%)
Oct 30, 2025 7.490 7.610 7.110 7.340 104,555,304 -0.31(-4.05%)
Oct 29, 2025 8.000 8.250 7.500 7.650 96,028,160 -0.32(-4.02%)
Oct 28, 2025 8.160 8.550 7.920 7.970 100,470,592 -0.19(-2.33%)
Oct 27, 2025 8.150 8.480 7.850 8.160 110,590,360 +0.19(+2.38%)
Oct 24, 2025 7.320 8.385 7.230 7.970 207,913,104 +0.94(+13.37%)
Oct 23, 2025 6.900 7.290 6.845 7.030 65,107,728 +0.21(+3.08%)
Oct 22, 2025 6.740 6.920 6.230 6.820 113,107,208 -0.14(-2.01%)
Oct 21, 2025 7.240 7.530 6.930 6.960 66,069,688 -0.41(-5.56%)
Oct 20, 2025 7.190 7.560 7.150 7.370 63,995,868 +0.21(+2.93%)
Oct 17, 2025 6.950 7.250 6.790 7.160 75,995,648 +0.05(+0.70%)
Oct 16, 2025 7.340 7.510 7.050 7.110 77,840,960 -0.27(-3.66%)
Oct 15, 2025 7.670 7.840 7.320 7.380 109,912,256 -0.26(-3.40%)
Oct 14, 2025 7.020 7.890 6.970 7.640 115,568,648 +0.37(+5.09%)
Oct 13, 2025 7.785 7.790 7.230 7.270 115,195,192 -0.30(-3.96%)
Oct 10, 2025 8.220 8.220 7.450 7.570 158,753,728 -0.57(-7.00%)
Oct 09, 2025 8.640 8.700 8.120 8.140 92,671,392 -0.35(-4.12%)
Oct 08, 2025 9.260 9.600 8.360 8.490 204,549,248 -0.80(-8.61%)
Oct 07, 2025 9.260 9.470 8.410 9.290 197,196,144 +0.01(+0.11%)
Oct 06, 2025 8.305 9.690 8.050 9.280 286,613,024 +1.17(+14.43%)
Oct 03, 2025 8.000 8.830 7.920 8.110 240,461,136 +0.10(+1.25%)
Oct 02, 2025 8.120 8.330 7.830 8.010 148,054,608 -0.05(-0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.