Opendoor Technologies Inc. OPENW
0.02 USD 0.00 (-4.85%)
Regular-session close
0.02 0.00 +1.85%
After hours · Nov 13, 7:41 PM ET
0.018 Day range 0.035
0.0216 52-week range 1.60
- YTD
- -97.60%
- 1 year
- -98.05%
OPENW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.02 | 0.04 | 0.02 | 0.02 | 0.00 | -4.35% | 2,382,400 |
| Nov 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 1,088,600 |
| Nov 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | -0.01 | -17.86% | 2,775,000 |
| Nov 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 3,732,300 |
| Nov 9, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | -0.01 | -28.21% | 3,184,800 |
| Nov 6, 2026 | 0.06 | 0.09 | 0.03 | 0.04 | -0.03 | -45.07% | 4,055,700 |
| Nov 5, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | -0.01 | -7.79% | 356,400 |
| Nov 4, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | +4.05% | 248,000 |
| Nov 3, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | -0.01 | -7.50% | 369,700 |
| Nov 2, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.00 | +1.27% | 793,800 |
| Oct 30, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.00 | -1.25% | 240,600 |
| Oct 29, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 477,500 |
| Oct 28, 2026 | 0.07 | 0.11 | 0.07 | 0.08 | 0.00 | +3.90% | 651,200 |
| Oct 27, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | +0.01 | +6.94% | 975,700 |
| Oct 26, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.00 | -5.26% | 345,200 |
| Oct 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.00 | -5.00% | 305,700 |
| Oct 22, 2026 | 0.09 | 0.10 | 0.07 | 0.08 | -0.01 | -11.11% | 722,000 |
| Oct 21, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 654,700 |
| Oct 20, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 1,172,600 |
| Oct 19, 2026 | 0.11 | 0.12 | 0.09 | 0.10 | -0.02 | -17.36% | 1,178,100 |
| Oct 16, 2026 | 0.15 | 0.24 | 0.10 | 0.12 | +0.04 | +40.70% | 18,383,700 |
| Oct 15, 2026 | 0.07 | 0.17 | 0.04 | 0.09 | +0.04 | +75.51% | 34,432,700 |
| Oct 14, 2026 | 0.08 | 0.09 | 0.05 | 0.05 | -0.04 | -45.56% | 1,505,000 |
| Oct 13, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | -0.01 | -5.26% | 261,500 |
| Oct 12, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | -0.02 | -14.41% | 271,400 |
| Oct 9, 2026 | 0.11 | 0.12 | 0.09 | 0.11 | -0.01 | -5.13% | 193,000 |
| Oct 8, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.00 | -0.85% | 254,800 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | +1.72% | 142,700 |
| Oct 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | -3.33% | 171,700 |
| Oct 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 150,600 |
| Oct 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 83,300 |
| Oct 1, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.00 | -0.83% | 232,800 |
| Sep 30, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | -0.01 | -6.20% | 201,700 |
| Sep 29, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | +0.01 | +5.74% | 288,400 |
| Sep 28, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | -0.01 | -5.43% | 190,900 |
| Sep 25, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.00 | -0.77% | 129,800 |
| Sep 24, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | -0.01 | -5.80% | 270,600 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 149,700 |
| Sep 22, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | +0.02 | +13.11% | 927,800 |
| Sep 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | +1.67% | 210,000 |
| Sep 18, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 137,500 |
| Sep 17, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.00 | +1.69% | 167,600 |
| Sep 16, 2026 | 0.14 | 0.15 | 0.11 | 0.12 | -0.02 | -15.71% | 867,800 |
| Sep 15, 2026 | 0.15 | 0.17 | 0.13 | 0.14 | -0.02 | -10.83% | 424,400 |
| Sep 14, 2026 | 0.13 | 0.30 | 0.11 | 0.16 | +0.03 | +22.66% | 8,189,700 |
| Sep 11, 2026 | 0.13 | 0.15 | 0.11 | 0.13 | 0.00 | 0.00% | 243,300 |
| Sep 10, 2026 | 0.14 | 0.16 | 0.11 | 0.13 | -0.02 | -11.72% | 1,105,800 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | -0.01 | -5.23% | 109,700 |
| Sep 8, 2026 | 0.18 | 0.18 | 0.13 | 0.15 | -0.01 | -4.97% | 440,000 |
| Sep 4, 2026 | 0.18 | 0.20 | 0.15 | 0.16 | -0.02 | -11.54% | 358,600 |
| Sep 3, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | -0.01 | -7.14% | 413,500 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | -2.00% | 75,500 |
| Sep 1, 2026 | 0.19 | 0.21 | 0.17 | 0.20 | 0.00 | +1.01% | 304,300 |
| Aug 31, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | -0.01 | -3.41% | 95,700 |
| Aug 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | -0.01 | -6.39% | 177,200 |
| Aug 27, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | +0.02 | +7.88% | 233,500 |
| Aug 26, 2026 | 0.19 | 0.23 | 0.19 | 0.20 | -0.01 | -3.33% | 108,700 |
| Aug 25, 2026 | 0.19 | 0.24 | 0.19 | 0.21 | +0.02 | +11.70% | 250,200 |
| Aug 24, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | -0.01 | -3.59% | 294,800 |
| Aug 21, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.00 | +0.52% | 96,400 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | -0.02 | -9.77% | 333,500 |
| Aug 19, 2026 | 0.20 | 0.26 | 0.20 | 0.22 | +0.03 | +14.97% | 629,600 |
| Aug 18, 2026 | 0.20 | 0.22 | 0.15 | 0.19 | -0.01 | -6.50% | 403,300 |
| Aug 17, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | -1.48% | 208,100 |
| Aug 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | -0.01 | -3.79% | 165,200 |
65 days, newest first. Daily bars as drawn on the OPENW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.