Opendoor Technologies Inc (OPEN)

Date: O: H: L: C: Vol:

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

DaA

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
Nov 02, 2026	$1.95	$1.79	$0.16	25,423,697	0.00%
Oct 30, 2026	$1.88	$1.76	$0.12	31,961,118	-5.26%
Oct 29, 2026	$2.01	$1.86	$0.15	32,893,897	-0.52%
Oct 28, 2026	$1.93	$1.83	$0.1	28,522,485	0.00%
Oct 27, 2026	$1.99	$1.84	$0.148	34,577,600	-1.04%
Oct 26, 2026	$1.97	$1.84	$0.13	39,967,525	-2.53%
Oct 23, 2026	$2.03	$1.94	$0.09	22,509,285	-1.98%
Oct 22, 2026	$2.02	$1.88	$0.14	33,817,874	+3.59%
Oct 21, 2026	$2.10	$1.93	$0.17	27,806,859	-5.34%
Oct 20, 2026	$2.12	$2.01	$0.11	23,676,731	+0.49%
Oct 19, 2026	$2.17	$2.03	$0.14	21,532,610	-3.07%
Oct 16, 2026	$2.40	$2.09	$0.315	65,292,972	-8.84%
Oct 15, 2026	$2.35	$1.93	$0.42	68,562,392	+16.58%
Oct 14, 2026	$2.05	$1.93	$0.12	49,306,080	-5.69%
Oct 13, 2026	$2.13	$2.04	$0.085	27,744,101	+0.96%
Oct 12, 2026	$2.22	$2.07	$0.155	32,301,814	-5.86%
Oct 09, 2026	$2.34	$2.18	$0.16	30,724,731	-3.06%
Oct 08, 2026	$2.31	$2.21	$0.095	28,853,442	+0.88%
Oct 07, 2026	$2.30	$2.13	$0.17	35,744,038	0.00%
Oct 06, 2026	$2.34	$2.26	$0.08	30,645,554	-1.73%
Oct 05, 2026	$2.43	$2.29	$0.14	27,099,659	-5.33%

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
Nov, 2026	$1.95	$1.79	$0.16	25,423,697	0.00%
Oct, 2026	$2.53	$1.76	$0.77	762,910,687	-24.05%
Sep, 2026	$3.25	$2.35	$0.9	640,023,564	-25.94%
Aug, 2026	$4.22	$3.15	$1.07	872,482,873	-15.12%
Jul, 2026	$5.50	$3.62	$1.88	1,712,483,737	-18.40%
Jun, 2026	$5.64	$4.08	$1.56	1,034,019,309	-8.33%
May, 2026	$5.60	$4.15	$1.45	716,197,836	-6.32%
Apr, 2026	$6.00	$4.12	$1.88	732,929,517	+14.96%
Mar, 2026	$5.67	$4.40	$1.28	849,930,600	-13.65%
Feb, 2026	$5.59	$4.26	$1.33	978,278,896	+5.24%
Jan, 2026	$7.92	$5.06	$2.86	1,203,288,639	-11.66%

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2025	$7.77	$5.64	$2.13	1,273,512,240	-24.16%
Nov, 2025	$9.15	$5.07	$4.08	2,853,833,803	+2.40%
Oct, 2025	$9.38	$6.03	$3.35	3,118,138,956	-2.51%
Sep, 2025	$10.52	$3.98	$6.54	7,917,637,835	+79.10%
Aug, 2025	$5.68	$1.65	$4.04	6,363,610,606	+141.85%
Jul, 2025	$4.81	$0.5097	$4.30	7,132,554,954	+245.22%
Jun, 2025	$0.7037	$0.492	$0.2117	1,799,851,441	-18.28%
May, 2025	$0.8901	$0.6242	$0.2659	1,707,024,197	-13.99%
Apr, 2025	$1.06	$0.6938	$0.3707	1,194,884,184	-25.66%
Mar, 2025	$1.31	$0.9774	$0.329	871,978,363	-23.88%
Feb, 2025	$1.58	$1.24	$0.3387	874,753,425	-2.90%
Jan, 2025	$1.77	$1.29	$0.4839	845,231,527	-13.75%

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2024	$2.31	$1.54	$0.7742	721,389,004	-31.20%
Nov, 2024	$2.40	$1.47	$0.929	895,767,949	+33.71%
Oct, 2024	$1.96	$1.64	$0.3242	683,838,763	-12.50%
Sep, 2024	$2.39	$1.75	$0.6387	760,254,693	-6.98%
Aug, 2024	$2.47	$1.53	$0.9387	690,937,947	-7.33%
Jul, 2024	$2.99	$1.65	$1.34	510,454,593	+26.09%
Jun, 2024	$2.46	$1.63	$0.8302	285,574,187	-15.60%
May, 2024	$2.67	$1.91	$0.7645	404,443,963	+9.55%
Apr, 2024	$2.96	$1.93	$1.04	285,844,486	-34.32%
Mar, 2024	$3.14	$2.43	$0.7065	404,616,932	-1.62%
Feb, 2024	$3.59	$2.56	$1.03	418,177,497	-9.94%
Jan, 2024	$4.26	$2.81	$1.45	444,378,834	-23.66%

Simile a OPEN