Opendoor Technologies Inc. OPEN
1.19 USD -0.05 (-3.64%)
Regular-session close
1.17 -0.02 -1.67%
After hours · Nov 13, 7:59 PM ET
1.16 Day range 1.27
1.19 52-week range 8.56
- YTD
- -79.59%
- 1 year
- -86.10%
OPEN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.26 | 1.27 | 1.16 | 1.19 | -0.05 | -4.03% | 28,962,448 |
| Nov 12, 2026 | 1.27 | 1.30 | 1.21 | 1.24 | -0.13 | -9.49% | 20,482,061 |
| Nov 11, 2026 | 1.35 | 1.40 | 1.32 | 1.37 | +0.06 | +4.58% | 29,493,945 |
| Nov 10, 2026 | 1.35 | 1.41 | 1.26 | 1.31 | -0.10 | -7.09% | 45,244,560 |
| Nov 9, 2026 | 1.40 | 1.42 | 1.32 | 1.41 | +0.01 | +0.71% | 40,544,770 |
| Nov 6, 2026 | 1.80 | 1.80 | 1.37 | 1.40 | -0.39 | -21.79% | 67,348,300 |
| Nov 5, 2026 | 1.94 | 1.96 | 1.71 | 1.79 | -0.19 | -9.60% | 43,116,000 |
| Nov 4, 2026 | 1.87 | 2.07 | 1.86 | 1.98 | +0.24 | +13.79% | 51,366,700 |
| Nov 3, 2026 | 1.82 | 1.85 | 1.73 | 1.74 | -0.06 | -3.33% | 28,828,800 |
| Nov 2, 2026 | 1.85 | 1.95 | 1.79 | 1.80 | 0.00 | 0.00% | 31,545,000 |
| Oct 30, 2026 | 1.86 | 1.88 | 1.76 | 1.80 | -0.10 | -5.26% | 31,961,100 |
| Oct 29, 2026 | 1.98 | 2.01 | 1.86 | 1.90 | -0.01 | -0.52% | 32,893,900 |
| Oct 28, 2026 | 1.89 | 1.93 | 1.83 | 1.91 | 0.00 | 0.00% | 28,522,500 |
| Oct 27, 2026 | 1.96 | 1.99 | 1.84 | 1.91 | -0.02 | -1.04% | 34,577,600 |
| Oct 26, 2026 | 1.96 | 1.97 | 1.84 | 1.93 | -0.05 | -2.53% | 39,967,500 |
| Oct 23, 2026 | 1.98 | 2.03 | 1.94 | 1.98 | -0.04 | -1.98% | 22,509,300 |
| Oct 22, 2026 | 1.89 | 2.02 | 1.88 | 2.02 | +0.07 | +3.59% | 33,817,900 |
| Oct 21, 2026 | 2.07 | 2.10 | 1.93 | 1.95 | -0.11 | -5.34% | 27,806,900 |
| Oct 20, 2026 | 2.01 | 2.12 | 2.01 | 2.06 | +0.01 | +0.49% | 23,676,700 |
| Oct 19, 2026 | 2.13 | 2.17 | 2.03 | 2.05 | -0.07 | -3.30% | 21,532,600 |
| Oct 16, 2026 | 2.30 | 2.40 | 2.09 | 2.12 | -0.20 | -8.62% | 65,293,000 |
| Oct 15, 2026 | 1.96 | 2.35 | 1.93 | 2.32 | +0.33 | +16.58% | 68,562,400 |
| Oct 14, 2026 | 2.04 | 2.05 | 1.93 | 1.99 | -0.12 | -5.69% | 49,306,100 |
| Oct 13, 2026 | 2.07 | 2.13 | 2.04 | 2.11 | +0.02 | +0.96% | 27,744,100 |
| Oct 12, 2026 | 2.21 | 2.22 | 2.07 | 2.09 | -0.13 | -5.86% | 32,301,800 |
| Oct 9, 2026 | 2.32 | 2.34 | 2.18 | 2.22 | -0.07 | -3.06% | 30,724,700 |
| Oct 8, 2026 | 2.25 | 2.31 | 2.21 | 2.29 | +0.02 | +0.88% | 28,853,400 |
| Oct 7, 2026 | 2.21 | 2.30 | 2.13 | 2.27 | 0.00 | 0.00% | 35,744,000 |
| Oct 6, 2026 | 2.34 | 2.34 | 2.26 | 2.27 | -0.04 | -1.73% | 30,645,600 |
| Oct 5, 2026 | 2.42 | 2.43 | 2.29 | 2.31 | -0.13 | -5.33% | 27,099,700 |
| Oct 2, 2026 | 2.51 | 2.53 | 2.41 | 2.44 | +0.04 | +1.67% | 29,719,900 |
| Oct 1, 2026 | 2.36 | 2.43 | 2.25 | 2.40 | +0.03 | +1.27% | 39,650,000 |
| Sep 30, 2026 | 2.42 | 2.43 | 2.35 | 2.37 | 0.00 | 0.00% | 26,651,400 |
| Sep 29, 2026 | 2.44 | 2.45 | 2.35 | 2.37 | -0.06 | -2.47% | 26,906,800 |
| Sep 28, 2026 | 2.54 | 2.54 | 2.42 | 2.43 | -0.14 | -5.45% | 30,377,300 |
| Sep 25, 2026 | 2.54 | 2.65 | 2.53 | 2.57 | +0.04 | +1.58% | 22,382,900 |
| Sep 24, 2026 | 2.57 | 2.62 | 2.52 | 2.53 | -0.05 | -1.94% | 24,964,900 |
| Sep 23, 2026 | 2.75 | 2.75 | 2.56 | 2.58 | -0.18 | -6.52% | 35,164,700 |
| Sep 22, 2026 | 2.77 | 2.81 | 2.71 | 2.76 | +0.08 | +2.99% | 29,119,100 |
| Sep 21, 2026 | 2.64 | 2.73 | 2.61 | 2.68 | +0.12 | +4.69% | 29,183,300 |
| Sep 18, 2026 | 2.57 | 2.63 | 2.52 | 2.56 | 0.00 | 0.00% | 40,538,000 |
| Sep 17, 2026 | 2.68 | 2.70 | 2.54 | 2.56 | -0.03 | -1.16% | 34,553,000 |
| Sep 16, 2026 | 2.69 | 2.70 | 2.53 | 2.59 | -0.06 | -2.26% | 40,949,300 |
| Sep 15, 2026 | 2.77 | 2.77 | 2.62 | 2.65 | -0.14 | -5.02% | 42,422,300 |
| Sep 14, 2026 | 2.74 | 2.89 | 2.73 | 2.79 | 0.00 | 0.00% | 38,862,800 |
| Sep 11, 2026 | 2.85 | 2.87 | 2.74 | 2.79 | -0.01 | -0.36% | 28,860,400 |
| Sep 10, 2026 | 2.87 | 2.90 | 2.79 | 2.80 | -0.20 | -6.67% | 43,856,800 |
| Sep 9, 2026 | 3.02 | 3.08 | 2.96 | 3.00 | -0.07 | -2.28% | 31,145,600 |
| Sep 8, 2026 | 3.13 | 3.15 | 3.06 | 3.07 | -0.08 | -2.54% | 26,086,600 |
| Sep 4, 2026 | 3.11 | 3.18 | 3.08 | 3.15 | +0.02 | +0.64% | 18,556,900 |
| Sep 3, 2026 | 3.21 | 3.25 | 3.10 | 3.13 | +0.04 | +1.29% | 21,867,500 |
| Sep 2, 2026 | 3.05 | 3.13 | 3.01 | 3.09 | +0.05 | +1.64% | 22,509,600 |
| Sep 1, 2026 | 3.08 | 3.14 | 3.03 | 3.04 | -0.16 | -5.00% | 29,648,600 |
| Aug 31, 2026 | 3.27 | 3.27 | 3.15 | 3.20 | -0.09 | -2.74% | 32,142,000 |
| Aug 28, 2026 | 3.37 | 3.43 | 3.29 | 3.29 | -0.09 | -2.66% | 23,635,500 |
| Aug 27, 2026 | 3.46 | 3.46 | 3.36 | 3.38 | -0.03 | -0.88% | 21,315,700 |
| Aug 26, 2026 | 3.58 | 3.58 | 3.41 | 3.41 | -0.19 | -5.28% | 24,600,200 |
| Aug 25, 2026 | 3.44 | 3.61 | 3.44 | 3.60 | +0.17 | +4.96% | 31,221,300 |
| Aug 24, 2026 | 3.49 | 3.57 | 3.41 | 3.43 | -0.10 | -2.83% | 32,794,000 |
| Aug 21, 2026 | 3.51 | 3.55 | 3.43 | 3.53 | +0.06 | +1.73% | 21,651,400 |
| Aug 20, 2026 | 3.57 | 3.58 | 3.41 | 3.47 | -0.11 | -3.07% | 28,818,900 |
| Aug 19, 2026 | 3.49 | 3.64 | 3.46 | 3.58 | +0.22 | +6.55% | 40,292,800 |
| Aug 18, 2026 | 3.47 | 3.51 | 3.35 | 3.36 | -0.18 | -5.08% | 38,732,600 |
| Aug 17, 2026 | 3.67 | 3.70 | 3.46 | 3.54 | -0.10 | -2.75% | 50,083,400 |
| Aug 14, 2026 | 3.68 | 3.75 | 3.58 | 3.64 | -0.01 | -0.27% | 44,027,200 |
65 days, newest first. Daily bars as drawn on the OPEN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.