loading

Storico Dei Prezzi Delle Azioni Di Opendoor Technologies Inc (OPEN)

Data Alto Basso Alto - Basso Volume % Modifica
2025-06-27 $0.5938 $0.5387 $0.0551 182,227,432.0 +3.79%
2025-06-26 $0.5399 $0.5084 $0.0315 74,097,281.0 +5.04%
2025-06-25 $0.5496 $0.5111 $0.0385 75,933,713.0 -6.86%
2025-06-24 $0.5701 $0.5311 $0.039 79,437,648.0 +3.75%
2025-06-23 $0.553 $0.514 $0.039 66,681,804.0 -0.84%
2025-06-20 $0.5878 $0.5314 $0.0564 78,951,242.0 -7.77%
2025-06-18 $0.602 $0.5626 $0.0394 92,410,722.0 +2.13%
2025-06-17 $0.575 $0.5425 $0.0325 84,386,519.0 +2.00%
2025-06-16 $0.578 $0.5477 $0.0303 80,961,086.0 -3.25%
2025-06-13 $0.5914 $0.5631 $0.0283 68,779,685.0 -4.39%
2025-06-12 $0.61 $0.596 $0.014 53,241,380.0 -1.02%
2025-06-11 $0.6599 $0.601 $0.0589 72,428,420.0 +0.80%
2025-06-10 $0.613 $0.587 $0.026 85,516,966.0 +6.45%
2025-06-09 $0.6588 $0.5622 $0.0966 114,914,543.0 -16.70%
2025-06-06 $0.6915 $0.6559 $0.0356 56,957,665.0 +2.98%
2025-06-05 $0.7272 $0.6103 $0.1169 108,370,950.0 +5.18%
2025-06-04 $0.6446 $0.5856 $0.059 103,644,627.0 +6.25%
2025-06-03 $0.6033 $0.5661 $0.0372 73,019,601.0 -1.02%
2025-06-02 $0.65 $0.5919 $0.0581 93,999,788.0 -8.49%
2025-05-30 $0.682 $0.645 $0.037 68,755,994.0 -4.93%
2025-05-29 $0.711 $0.6816 $0.0294 80,881,959.0 +1.21%

Opendoor Technologies Inc Stock (OPEN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Opendoor Technologies Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni OPEN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Opendoor Technologies Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Opendoor Technologies Inc Storia dei prezzi delle azioni (OPEN) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-06 $0.7272 $0.5084 $0.2188 1,828,188,504.0 -14.38%
2025-05 $0.9198 $0.645 $0.2748 1,651,958,851.0 -13.99%
2025-04 $1.10 $0.7169 $0.3831 1,156,339,499.0 -25.66%
2025-03 $1.35 $1.01 $0.34 843,850,003.0 -23.88%
2025-02 $1.63 $1.28 $0.35 846,535,547.0 -2.90%
2025-01 $1.83 $1.33 $0.50 817,965,971.0 -13.75%

Opendoor Technologies Inc Storia dei prezzi delle azioni (OPEN) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $2.39 $1.59 $0.80 698,118,371.0 -31.20%
2024-11 $2.48 $1.52 $0.96 866,872,184.0 +33.71%
2024-10 $2.02 $1.69 $0.335 661,779,425.0 -12.50%
2024-09 $2.47 $1.81 $0.66 735,730,326.0 -6.98%
2024-08 $2.55 $1.58 $0.97 668,649,607.0 -7.33%
2024-07 $3.09 $1.71 $1.38 493,988,301.0 +26.09%
2024-06 $2.54 $1.68 $0.8579 276,362,108.0 -15.60%
2024-05 $2.76 $1.97 $0.79 391,397,372.0 +9.55%
2024-04 $3.06 $1.99 $1.07 276,623,687.0 -34.32%
2024-03 $3.24 $2.51 $0.73 391,564,762.0 -1.62%
2024-02 $3.71 $2.65 $1.06 404,687,887.0 -9.94%
2024-01 $4.40 $2.90 $1.50 430,044,020.0 -23.66%

Opendoor Technologies Inc Storia dei prezzi delle azioni (OPEN) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $4.89 $2.85 $2.04 479,643,419.0 +48.84%
2023-11 $3.23 $1.82 $1.41 427,041,274.0 +58.42%
2023-10 $2.84 $1.80 $1.04 308,411,828.0 -28.03%
2023-09 $4.18 $2.32 $1.86 325,007,542.0 -32.31%
2023-08 $5.41 $3.06 $2.35 431,780,957.0 -23.68%
2023-07 $5.14 $3.70 $1.44 445,279,255.0 +27.11%
2023-06 $4.33 $2.22 $2.11 620,100,572.0 +52.27%
2023-05 $2.78 $1.26 $1.52 543,371,465.0 +91.30%
2023-04 $1.96 $1.25 $0.71 342,939,522.0 -21.59%
2023-03 $1.95 $1.10 $0.8482 564,553,955.0 +22.22%
2023-02 $3.05 $1.41 $1.64 489,479,068.0 -34.25%
2023-01 $2.22 $1.03 $1.19 501,873,108.0 +88.79%
$9.27
price up icon 0.11%
$12.34
price up icon 2.32%
real_estate_services CWK
$11.13
price up icon 1.27%
$6.41
price up icon 1.58%
$130.80
price up icon 0.29%
real_estate_services FSV
$172.92
price up icon 0.26%
Capitalizzazione:     |  Volume (24 ore):