Opendoor Technologies Inc - Common Stock (OPEN)
7.0300
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 9:41 AM EDT
Historical Prices For Opendoor Technologies Inc - Common Stock (OPEN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 6.90 | 7.29 | 6.84 | 7.03 | 65,109,270 | 7.03 |
| 10/22/2025 | 6.74 | 6.92 | 6.23 | 6.82 | 113,107,207 | 6.82 |
| 10/21/2025 | 7.24 | 7.53 | 6.93 | 6.96 | 66,069,887 | 6.96 |
| 10/20/2025 | 7.19 | 7.56 | 7.15 | 7.37 | 63,995,867 | 7.37 |
| 10/17/2025 | 6.95 | 7.25 | 6.79 | 7.16 | 75,995,644 | 7.16 |
| 10/16/2025 | 7.34 | 7.51 | 7.05 | 7.11 | 77,840,973 | 7.11 |
| 10/15/2025 | 7.67 | 7.84 | 7.32 | 7.38 | 109,912,252 | 7.38 |
| 10/14/2025 | 7.02 | 7.89 | 6.97 | 7.64 | 115,568,645 | 7.64 |
| 10/13/2025 | 7.79 | 7.79 | 7.23 | 7.27 | 115,195,603 | 7.27 |
| 10/10/2025 | 8.22 | 8.22 | 7.45 | 7.57 | 158,753,726 | 7.57 |
| 10/09/2025 | 8.64 | 8.70 | 8.12 | 8.14 | 92,672,389 | 8.14 |
| 10/08/2025 | 9.26 | 9.60 | 8.36 | 8.49 | 204,549,245 | 8.49 |
| 10/07/2025 | 9.26 | 9.47 | 8.41 | 9.29 | 197,196,147 | 9.29 |
| 10/06/2025 | 8.30 | 9.69 | 8.05 | 9.28 | 286,286,542 | 9.28 |
| 10/03/2025 | 8.00 | 8.83 | 7.92 | 8.11 | 240,461,133 | 8.11 |
| 10/02/2025 | 8.12 | 8.33 | 7.83 | 8.01 | 148,055,109 | 8.01 |
| 10/01/2025 | 8.10 | 8.80 | 7.86 | 8.06 | 177,810,659 | 8.06 |
| 9/30/2025 | 8.01 | 8.41 | 7.77 | 7.97 | 168,503,866 | 7.97 |
| 9/29/2025 | 8.68 | 8.82 | 8.08 | 8.20 | 154,734,494 | 8.20 |
| 9/26/2025 | 8.80 | 8.98 | 8.37 | 8.81 | 168,064,318 | 8.81 |
| 9/25/2025 | 8.24 | 9.21 | 7.87 | 9.09 | 372,085,863 | 9.09 |
| 9/24/2025 | 7.60 | 8.48 | 7.31 | 8.23 | 323,460,745 | 8.23 |
| 9/23/2025 | 7.96 | 8.10 | 6.91 | 7.09 | 305,014,033 | 7.09 |
| 9/22/2025 | 9.17 | 9.45 | 8.32 | 8.38 | 276,901,209 | 8.38 |
| 9/19/2025 | 10.04 | 10.28 | 9.35 | 9.57 | 229,833,372 | 9.57 |
| 9/18/2025 | 10.15 | 10.49 | 9.79 | 9.94 | 263,201,593 | 9.94 |
| 9/17/2025 | 9.01 | 10.87 | 8.77 | 10.21 | 699,729,181 | 10.21 |
| 9/16/2025 | 9.80 | 9.82 | 8.81 | 8.92 | 254,180,670 | 8.92 |
| 9/15/2025 | 9.76 | 10.50 | 9.30 | 9.49 | 328,226,067 | 9.49 |
| 9/12/2025 | 9.79 | 10.38 | 8.76 | 9.07 | 472,211,293 | 9.07 |
| 9/11/2025 | 7.61 | 10.70 | 7.42 | 10.52 | 1,047,908,966 | 10.52 |
| 9/10/2025 | 6.38 | 6.43 | 5.57 | 5.86 | 349,573,676 | 5.86 |
| 9/09/2025 | 6.03 | 6.40 | 5.90 | 6.11 | 239,102,524 | 6.11 |
| 9/08/2025 | 7.00 | 7.32 | 5.98 | 6.04 | 484,975,716 | 6.04 |
| 9/05/2025 | 6.41 | 6.85 | 5.90 | 6.65 | 570,718,160 | 6.65 |
| 9/04/2025 | 5.13 | 6.07 | 5.05 | 5.96 | 465,192,783 | 5.96 |
| 9/03/2025 | 5.22 | 5.40 | 4.92 | 5.13 | 300,483,765 | 5.13 |
| 9/02/2025 | 4.22 | 5.19 | 4.11 | 5.09 | 411,366,732 | 5.09 |
| 8/29/2025 | 4.52 | 4.93 | 4.21 | 4.45 | 320,288,314 | 4.45 |
| 8/28/2025 | 4.27 | 4.50 | 4.08 | 4.27 | 225,580,944 | 4.27 |
| 8/27/2025 | 4.91 | 4.97 | 3.96 | 4.02 | 299,263,752 | 4.02 |
| 8/26/2025 | 4.55 | 5.28 | 4.37 | 4.70 | 485,591,384 | 4.70 |
| 8/25/2025 | 4.95 | 5.87 | 4.53 | 4.54 | 762,916,912 | 4.54 |
| 8/22/2025 | 3.58 | 5.08 | 3.44 | 5.01 | 657,093,063 | 5.01 |
| 8/21/2025 | 3.21 | 3.71 | 3.13 | 3.60 | 204,245,636 | 3.60 |
| 8/20/2025 | 3.39 | 3.63 | 3.06 | 3.22 | 244,317,803 | 3.22 |
| 8/19/2025 | 4.03 | 4.10 | 3.52 | 3.62 | 338,297,618 | 3.62 |
| 8/18/2025 | 3.29 | 3.95 | 3.29 | 3.78 | 413,345,564 | 3.78 |
| 8/15/2025 | 3.41 | 3.53 | 3.10 | 3.17 | 419,368,324 | 3.17 |
| 8/14/2025 | 2.29 | 3.06 | 2.26 | 3.04 | 321,404,744 | 3.04 |
| 8/13/2025 | 2.48 | 2.60 | 2.35 | 2.42 | 101,435,732 | 2.42 |
| 8/12/2025 | 2.39 | 2.67 | 2.22 | 2.47 | 212,161,469 | 2.47 |
| 8/11/2025 | 1.93 | 2.36 | 1.92 | 2.31 | 146,326,960 | 2.31 |
| 8/08/2025 | 1.81 | 2.02 | 1.77 | 1.95 | 90,136,525 | 1.95 |
| 8/07/2025 | 1.92 | 1.93 | 1.70 | 1.85 | 140,438,450 | 1.85 |
| 8/06/2025 | 1.89 | 2.24 | 1.85 | 1.90 | 210,066,373 | 1.90 |
| 8/05/2025 | 2.44 | 2.58 | 2.31 | 2.52 | 230,295,928 | 2.52 |
| 8/04/2025 | 2.28 | 2.57 | 2.14 | 2.46 | 273,854,486 | 2.46 |
| 8/01/2025 | 1.96 | 2.20 | 1.87 | 2.10 | 192,080,095 | 2.10 |
| 7/31/2025 | 2.10 | 2.10 | 1.82 | 1.84 | 111,519,632 | 1.84 |
| 7/30/2025 | 2.04 | 2.25 | 2.00 | 2.07 | 126,327,568 | 2.07 |
| 7/29/2025 | 2.25 | 2.29 | 1.88 | 2.05 | 236,670,275 | 2.05 |
| 7/28/2025 | 2.64 | 2.75 | 2.28 | 2.34 | 223,560,438 | 2.34 |
| 7/25/2025 | 2.55 | 2.57 | 2.26 | 2.54 | 233,885,139 | 2.54 |
| 7/24/2025 | 2.46 | 2.91 | 2.36 | 2.42 | 460,938,471 | 2.42 |