Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Opendoor Technologies Inc
(NQ:
OPEN
)
1.915
+0.015 (+0.79%)
Streaming Delayed Price
Updated: 3:17 PM EDT, Oct 3, 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 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
.