Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Opendoor Technologies Inc (NQ: OPEN ) 1.860 +0.040 (+2.20%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 1.800 1.870 1.790 1.860 19,988,484 +0.04(+2.20%) Oct 17, 2024 1.920 1.930 1.810 1.820 29,875,240 -0.14(-7.14%) Oct 16, 2024 1.910 1.970 1.880 1.960 21,152,948 +0.07(+3.70%) Oct 15, 2024 1.950 1.960 1.853 1.890 28,824,656 -0.04(-2.07%) Oct 14, 2024 1.900 1.950 1.820 1.930 29,734,828 +0.06(+3.21%) Oct 11, 2024 1.740 1.900 1.730 1.870 39,678,816 +0.11(+6.25%) Oct 10, 2024 1.770 1.780 1.710 1.760 32,991,750 -0.06(-3.30%) Oct 09, 2024 1.760 1.850 1.750 1.820 36,011,736 +0.03(+1.68%) Oct 08, 2024 1.830 1.830 1.760 1.790 33,124,524 -0.05(-2.72%) Oct 07, 2024 1.960 1.980 1.810 1.840 34,080,332 -0.15(-7.54%) Oct 04, 2024 2.000 2.025 1.880 1.990 32,871,916 +0.06(+3.11%) Oct 03, 2024 1.870 1.960 1.810 1.930 37,870,528 +0.03(+1.58%) Oct 02, 2024 1.850 1.930 1.840 1.900 34,610,532 +0.00(+0.00%) Oct 01, 2024 2.010 2.010 1.880 1.900 31,302,578 -0.10(-5.00%) Sep 30, 2024 2.030 2.110 1.965 2.000 31,373,168 -0.07(-3.38%) Sep 27, 2024 2.140 2.190 2.050 2.070 33,481,936 -0.02(-0.96%) Sep 26, 2024 2.070 2.130 2.030 2.090 27,854,880 +0.09(+4.50%) Sep 25, 2024 2.160 2.160 1.990 2.000 30,483,012 -0.16(-7.41%) Sep 24, 2024 2.040 2.190 2.035 2.160 32,675,788 +0.13(+6.40%) Sep 23, 2024 2.120 2.120 2.000 2.030 29,673,600 -0.05(-2.40%) Sep 20, 2024 2.160 2.190 2.050 2.080 43,743,948 -0.11(-5.02%) Sep 19, 2024 2.340 2.380 2.160 2.190 46,312,640 -0.01(-0.45%) Sep 18, 2024 2.320 2.420 2.180 2.200 71,166,848 -0.16(-6.78%) Sep 17, 2024 2.420 2.430 2.280 2.360 40,998,272 -0.02(-0.84%) Sep 16, 2024 2.240 2.470 2.120 2.380 53,272,828 +0.11(+4.85%) Sep 13, 2024 2.240 2.437 2.220 2.270 57,669,672 +0.08(+3.65%) Sep 12, 2024 2.050 2.240 1.990 2.190 35,286,568 +0.13(+6.31%) Sep 11, 2024 1.920 2.070 1.840 2.060 31,165,918 +0.10(+5.10%) Sep 10, 2024 1.990 2.020 1.810 1.960 34,747,952 -0.01(-0.51%) Sep 09, 2024 1.900 2.000 1.880 1.970 25,538,974 +0.08(+4.23%) Sep 06, 2024 2.080 2.080 1.880 1.890 32,435,188 -0.10(-5.03%) Sep 05, 2024 1.930 2.020 1.905 1.990 24,867,892 +0.07(+3.65%) Sep 04, 2024 1.900 2.040 1.852 1.920 26,606,904 -0.02(-1.03%) Sep 03, 2024 2.100 2.200 1.920 1.940 31,833,588 -0.21(-9.77%) Aug 30, 2024 2.130 2.250 2.090 2.150 33,367,248 +0.05(+2.38%) Aug 29, 2024 2.220 2.230 2.050 2.100 30,496,460 -0.04(-1.87%) Aug 28, 2024 2.320 2.350 2.100 2.140 37,402,292 -0.24(-10.08%) Aug 27, 2024 2.440 2.540 2.330 2.380 42,942,712 -0.12(-4.80%) Aug 26, 2024 2.340 2.550 2.250 2.500 51,718,192 +0.25(+11.11%) Aug 23, 2024 2.050 2.340 2.040 2.250 65,454,560 +0.23(+11.39%) Aug 22, 2024 2.070 2.250 2.010 2.020 40,063,680 +0.01(+0.50%) Aug 21, 2024 1.950 2.030 1.910 2.010 21,538,330 +0.06(+3.34%) Aug 20, 2024 1.990 2.090 1.890 1.945 29,950,696 -0.01(-0.77%) Aug 19, 2024 1.790 2.040 1.760 1.960 36,119,784 +0.17(+9.50%) Aug 16, 2024 1.760 1.810 1.740 1.790 18,074,716 -0.01(-0.56%) Aug 15, 2024 1.840 1.840 1.760 1.800 21,691,892 +0.04(+2.27%) Aug 14, 2024 1.810 1.870 1.710 1.760 20,328,076 +0.00(+0.00%) Aug 13, 2024 1.610 1.780 1.600 1.760 21,666,120 +0.16(+10.00%) Aug 12, 2024 1.660 1.690 1.580 1.600 17,962,210 -0.06(-3.61%) Aug 09, 2024 1.680 1.760 1.650 1.660 19,091,236 -0.02(-1.19%) Aug 08, 2024 1.660 1.690 1.620 1.680 17,317,998 +0.08(+5.00%) Aug 07, 2024 1.770 1.780 1.600 1.600 24,406,326 -0.11(-6.71%) Aug 06, 2024 1.790 1.800 1.690 1.715 21,462,232 +0.01(+0.29%) Aug 05, 2024 1.630 1.820 1.600 1.710 30,358,448 -0.15(-8.06%) Aug 02, 2024 1.890 1.980 1.720 1.860 37,957,308 -0.27(-12.68%) 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.