Opendoor Technologies Inc (OPEN)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Perché OPEN Giù? Forum Previsione

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

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-22	$4.62	$4.46	$0.165	40,997,686.0	-0.88%
2026-05-21	$4.64	$4.26	$0.38	37,330,799.0	+3.86%
2026-05-20	$4.47	$4.21	$0.255	24,824,370.0	+2.33%
2026-05-19	$4.33	$4.15	$0.18	25,081,092.0	+0.47%
2026-05-18	$4.43	$4.17	$0.2596	25,528,857.0	-2.28%
2026-05-15	$4.44	$4.28	$0.16	23,331,319.0	-2.01%
2026-05-14	$4.65	$4.42	$0.23	42,326,257.0	-2.40%
2026-05-13	$4.87	$4.54	$0.335	30,841,908.0	-2.76%
2026-05-12	$4.87	$4.57	$0.30	34,901,586.0	-2.89%
2026-05-11	$4.96	$4.71	$0.25	40,109,191.0	-3.19%
2026-05-08	$5.50	$4.78	$0.72	53,452,444.0	-5.83%
2026-05-07	$5.60	$5.30	$0.2999	39,961,731.0	-2.56%
2026-05-06	$5.60	$5.21	$0.39	35,774,428.0	+4.40%
2026-05-05	$5.27	$4.96	$0.3067	26,706,702.0	+1.95%
2026-05-04	$5.43	$5.07	$0.36	30,020,297.0	-5.70%
2026-05-01	$5.55	$5.30	$0.25	27,381,498.0	+1.12%
2026-04-30	$5.58	$5.08	$0.50	42,388,390.0	-3.58%
2026-04-29	$5.68	$5.19	$0.49	39,003,419.0	+1.82%
2026-04-28	$5.65	$5.28	$0.3681	37,941,065.0	+1.67%
2026-04-27	$5.72	$5.37	$0.35	27,627,806.0	-2.18%
2026-04-24	$5.58	$5.16	$0.42	35,316,224.0	+5.56%
2026-04-23	$5.42	$4.98	$0.44	39,827,980.0	-3.87%
2026-04-22	$5.66	$5.25	$0.41	43,349,817.0	-0.37%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$5.60	$4.15	$1.45	579,567,851.0	-15.80%
2026-04	$6.00	$4.12	$1.88	732,929,517.0	+14.96%
2026-03	$5.67	$4.39	$1.28	849,930,600.0	-13.65%
2026-02	$5.59	$4.26	$1.33	978,278,896.0	+5.24%
2026-01	$7.92	$5.06	$2.86	1,203,288,639.0	-11.66%

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$7.77	$5.64	$2.13	1,273,512,240.0	-24.16%
2025-11	$9.46	$5.24	$4.21	2,793,384,276.0	-0.90%
2025-10	$9.69	$6.23	$3.46	3,017,553,739.0	-2.51%
2025-09	$10.87	$4.11	$6.76	7,662,229,933.0	+79.10%
2025-08	$5.87	$1.70	$4.17	6,158,332,662.0	+141.85%
2025-07	$4.97	$0.5267	$4.44	6,902,472,330.0	+245.22%
2025-06	$0.7272	$0.5084	$0.2188	1,741,791,667.0	-18.28%
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%