0.6798
price up icon2.98%   0.0197
after-market Dopo l'orario di chiusura: .57 -0.1098 -16.15%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
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%
2025-05-28 $0.6978 $0.6717 $0.0261 60,921,115.0 -1.30%
2025-05-27 $0.7137 $0.6721 $0.0416 104,440,182.0 +0.88%
2025-05-23 $0.688 $0.661 $0.027 93,981,485.0 +0.10%
2025-05-22 $0.7039 $0.6711 $0.0328 117,498,759.0 -1.23%
2025-05-21 $0.74 $0.6825 $0.0575 87,658,162.0 -7.02%
2025-05-20 $0.795 $0.73 $0.065 118,371,515.0 -6.59%
2025-05-19 $0.793 $0.722 $0.071 88,874,055.0 +1.07%
2025-05-16 $0.7853 $0.7231 $0.0622 70,517,169.0 +7.31%
2025-05-15 $0.7492 $0.6808 $0.0684 62,768,020.0 -2.55%
2025-05-14 $0.7753 $0.717 $0.0583 69,961,790.0 +5.47%
2025-05-13 $0.7398 $0.697 $0.0428 64,433,238.0 +0.52%
2025-05-12 $0.7256 $0.6712 $0.0544 108,419,567.0 +5.46%
2025-05-09 $0.7531 $0.65 $0.1031 171,491,199.0 -23.07%
2025-05-08 $0.912 $0.8702 $0.0418 32,652,699.0 +0.00%
2025-05-07 $0.9198 $0.7651 $0.1547 91,312,129.0 +24.36%

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 $0.5661 $0.1611 492,950,296.0 +4.23%
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%
$8.83
price up icon 1.38%
$11.35
price up icon 1.70%
real_estate_services CWK
$10.25
price up icon 0.69%
$6.29
price up icon 2.11%
$126.10
price up icon 0.07%
real_estate_services FSV
$176.07
price down icon 0.19%
Capitalizzazione:     |  Volume (24 ore):