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)

5.100 -0.080 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2026 5.340 5.470 5.050 5.100 26,851,730 -0.08(-1.54%)
Mar 24, 2026 5.100 5.220 5.040 5.180 30,192,368 -0.03(-0.58%)
Mar 23, 2026 5.000 5.370 5.000 5.210 47,820,716 +0.30(+6.11%)
Mar 20, 2026 5.090 5.120 4.800 4.910 32,002,724 -0.23(-4.47%)
Mar 19, 2026 5.120 5.210 4.970 5.140 27,792,390 -0.14(-2.65%)
Mar 18, 2026 5.450 5.490 5.260 5.280 28,216,606 -0.28(-5.04%)
Mar 17, 2026 5.200 5.670 5.200 5.560 50,144,408 +0.38(+7.34%)
Mar 16, 2026 5.040 5.240 4.990 5.180 58,336,992 +0.23(+4.65%)
Mar 13, 2026 4.930 5.085 4.745 4.950 43,498,908 +0.11(+2.27%)
Mar 12, 2026 5.190 5.220 4.795 4.840 52,939,536 -0.43(-8.16%)
Mar 11, 2026 5.020 5.300 4.940 5.270 52,997,256 +0.26(+5.19%)
Mar 10, 2026 5.110 5.230 4.970 5.010 42,832,816 -0.07(-1.38%)
Mar 09, 2026 4.840 5.150 4.730 5.080 51,204,512 +0.08(+1.60%)
Mar 06, 2026 5.050 5.150 4.900 5.000 45,992,852 -0.18(-3.47%)
Mar 05, 2026 4.830 5.180 4.820 5.180 55,572,704 +0.30(+6.15%)
Mar 04, 2026 5.050 5.180 4.820 4.880 28,830,768 -0.09(-1.81%)
Mar 03, 2026 4.825 4.980 4.660 4.970 30,313,008 -0.08(-1.58%)
Mar 02, 2026 5.160 5.210 4.970 5.050 39,243,972 -0.37(-6.83%)
Feb 27, 2026 5.230 5.495 5.160 5.420 38,254,712 +0.01(+0.18%)
Feb 26, 2026 5.000 5.445 5.000 5.410 53,434,668 +0.43(+8.63%)
Feb 25, 2026 5.140 5.270 4.910 4.980 33,912,932 -0.13(-2.54%)
Feb 24, 2026 4.660 5.110 4.620 5.110 40,086,692 +0.33(+6.90%)
Feb 23, 2026 4.910 5.390 4.615 4.780 60,551,560 -0.22(-4.40%)
Feb 20, 2026 5.500 5.590 4.740 5.000 132,317,280 +0.35(+7.53%)
Feb 19, 2026 4.540 4.840 4.480 4.650 72,484,592 +0.02(+0.43%)
Feb 18, 2026 4.350 4.740 4.350 4.630 41,836,044 +0.30(+6.93%)
Feb 17, 2026 4.350 4.430 4.260 4.330 29,974,636 -0.12(-2.59%)
Feb 13, 2026 4.450 4.595 4.313 4.445 32,319,924 +0.07(+1.48%)
Feb 12, 2026 4.730 4.750 4.280 4.380 39,892,056 -0.38(-7.98%)
Feb 11, 2026 4.750 4.820 4.625 4.760 43,424,636 +0.07(+1.49%)
Feb 10, 2026 5.005 5.080 4.690 4.690 46,551,680 -0.25(-5.06%)
Feb 09, 2026 4.920 5.015 4.700 4.940 42,191,196 +0.06(+1.23%)
Feb 06, 2026 4.760 5.040 4.760 4.880 43,479,152 +0.18(+3.83%)
Feb 05, 2026 4.920 5.090 4.680 4.700 64,348,108 -0.30(-6.00%)
Feb 04, 2026 5.050 5.070 4.665 5.000 58,362,740 -0.13(-2.53%)
Feb 03, 2026 4.870 5.250 4.790 5.130 64,119,524 +0.31(+6.43%)
Feb 02, 2026 5.110 5.120 4.795 4.820 49,933,716 -0.33(-6.41%)
Jan 30, 2026 5.500 5.600 5.060 5.150 52,762,952 -0.43(-7.71%)
Jan 29, 2026 5.760 5.780 5.500 5.580 45,065,352 -0.18(-3.12%)
Jan 28, 2026 5.830 5.870 5.650 5.760 43,301,984 -0.05(-0.86%)
Jan 27, 2026 5.860 6.000 5.732 5.810 40,027,952 -0.06(-1.02%)
Jan 26, 2026 5.970 6.064 5.850 5.870 33,151,272 -0.14(-2.33%)
Jan 23, 2026 6.390 6.400 5.950 6.010 63,931,520 -0.41(-6.39%)
Jan 22, 2026 6.610 6.790 6.390 6.420 44,575,732 -0.06(-0.93%)
Jan 21, 2026 6.450 6.596 6.280 6.480 54,546,728 +0.09(+1.41%)
Jan 20, 2026 6.300 6.540 6.260 6.390 49,189,288 -0.28(-4.20%)
Jan 16, 2026 6.390 6.920 6.310 6.670 68,099,168 +0.37(+5.87%)
Jan 15, 2026 6.700 6.740 6.215 6.300 46,893,616 -0.34(-5.12%)
Jan 14, 2026 6.710 6.745 6.380 6.640 56,276,624 -0.13(-1.92%)
Jan 13, 2026 7.060 7.080 6.750 6.770 61,500,884 -0.25(-3.56%)
Jan 12, 2026 7.080 7.250 6.930 7.020 58,214,420 -0.27(-3.70%)
Jan 09, 2026 7.090 7.920 7.080 7.290 167,272,672 +0.86(+13.37%)
Jan 08, 2026 6.260 6.720 6.170 6.430 68,082,656 +0.31(+5.07%)
Jan 07, 2026 6.900 6.910 6.020 6.120 100,515,304 -0.81(-11.69%)
Jan 06, 2026 6.470 6.990 6.260 6.930 74,473,272 +0.61(+9.65%)
Jan 05, 2026 6.060 6.330 5.992 6.320 53,612,496 +0.25(+4.12%)
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.