Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Opendoor Technologies Inc. OPENL

Full chart Compare
Set alert

Price alert · OPENL

All alert types
0.01 USD 0.00 (-12.82%)

Regular-session close

0.01 0.00 +8.82%

After hours · Nov 13, 7:48 PM ET

0.013 Day range 0.019
0.0136 52-week range 0.939
YTD
-97.38%
1 year
-97.93%

OPENL price history

OPENL daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20260.020.020.010.010.00-15.00%2,388,602
Nov 12, 20260.020.020.020.020.00-15.79%1,656,900
Nov 11, 20260.020.030.020.020.00-13.64%3,712,500
Nov 10, 20260.030.030.020.020.00+4.76%6,926,000
Nov 9, 20260.040.040.020.02-0.01-34.38%3,471,000
Nov 6, 20260.060.060.030.03-0.03-50.00%3,075,900
Nov 5, 20260.070.070.060.06-0.01-7.25%198,200
Nov 4, 20260.070.080.070.070.00+1.47%345,500
Nov 3, 20260.070.080.070.070.00+3.03%506,100
Nov 2, 20260.060.080.060.07+0.01+10.00%394,100
Oct 30, 20260.060.080.060.06-0.01-7.69%295,700
Oct 29, 20260.070.070.070.070.00-4.41%144,700
Oct 28, 20260.070.070.060.070.00-1.45%241,400
Oct 27, 20260.060.080.060.07+0.01+7.81%363,800
Oct 26, 20260.070.070.050.06-0.01-8.57%479,300
Oct 23, 20260.070.080.060.070.00-5.41%374,900
Oct 22, 20260.070.090.070.07-0.01-7.50%168,400
Oct 21, 20260.070.080.070.08+0.01+6.67%413,000
Oct 20, 20260.070.080.070.080.00+1.35%192,700
Oct 19, 20260.070.080.060.070.00+4.23%349,000
Oct 16, 20260.080.110.070.070.00-1.39%2,448,600
Oct 15, 20260.080.100.070.070.00+2.86%1,816,100
Oct 14, 20260.060.080.060.070.00-6.67%290,500
Oct 13, 20260.070.080.060.080.00+1.35%396,200
Oct 12, 20260.070.080.070.070.00-2.63%107,200
Oct 9, 20260.070.080.070.080.00+4.11%127,800
Oct 8, 20260.080.080.070.070.00-5.19%54,900
Oct 7, 20260.080.080.070.080.00+5.48%98,100
Oct 6, 20260.070.080.070.07-0.01-8.75%264,300
Oct 5, 20260.080.090.070.080.00-1.23%396,700
Oct 2, 20260.080.090.080.080.00+1.25%155,400
Oct 1, 20260.080.090.080.080.00+5.26%346,000
Sep 30, 20260.080.090.080.080.00-1.30%214,200
Sep 29, 20260.080.090.070.080.00+2.67%749,400
Sep 28, 20260.080.090.080.080.000.00%622,000
Sep 25, 20260.080.090.070.080.00-1.32%634,400
Sep 24, 20260.090.090.070.080.00-3.80%319,900
Sep 23, 20260.080.080.070.080.00-3.66%716,800
Sep 22, 20260.090.100.070.08+0.01+12.33%4,153,800
Sep 21, 20260.080.080.070.070.00-5.19%531,500
Sep 18, 20260.060.080.060.08+0.01+10.00%836,300
Sep 17, 20260.070.080.060.070.00-1.41%960,800
Sep 16, 20260.080.090.070.07-0.01-14.46%1,520,000
Sep 15, 20260.100.100.070.08-0.02-15.31%1,888,700
Sep 14, 20260.090.300.090.10+0.02+32.43%26,193,600
Sep 11, 20260.080.090.070.07-0.01-14.94%357,800
Sep 10, 20260.100.100.080.09-0.01-13.00%250,900
Sep 9, 20260.100.110.090.10-0.01-9.09%259,300
Sep 8, 20260.110.110.100.110.000.00%341,000
Sep 4, 20260.110.120.100.11-0.01-5.98%450,500
Sep 3, 20260.110.140.110.12-0.01-7.14%162,300
Sep 2, 20260.120.140.110.13+0.01+5.00%309,900
Sep 1, 20260.110.120.100.12+0.01+10.09%217,400
Aug 31, 20260.110.130.100.11-0.01-9.17%282,700
Aug 28, 20260.120.130.100.12-0.01-4.00%172,900
Aug 27, 20260.130.150.120.130.00-0.79%364,600
Aug 26, 20260.120.140.120.130.00+0.80%218,800
Aug 25, 20260.110.140.110.13+0.01+7.76%595,700
Aug 24, 20260.120.150.110.12-0.01-7.20%372,200
Aug 21, 20260.110.130.110.130.00-2.34%150,500
Aug 20, 20260.130.140.110.130.00-0.78%364,600
Aug 19, 20260.120.150.120.130.00+2.38%1,092,000
Aug 18, 20260.140.150.110.13-0.02-15.44%804,000
Aug 17, 20260.150.160.140.15-0.01-4.49%192,600
Aug 14, 20260.150.170.150.160.00+0.65%236,700

65 days, newest first. Daily bars as drawn on the OPENL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.