Opendoor Technologies Inc (OPEN)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Frazionamento azionario

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
2026-10-13	$2.12	$2.04	$0.085	24,506,572.0	+0.72%
2026-10-12	$2.22	$2.06	$0.155	32,301,814.0	-5.86%
2026-10-09	$2.34	$2.18	$0.16	30,724,731.0	-3.06%
2026-10-08	$2.31	$2.21	$0.095	28,853,442.0	+0.88%
2026-10-07	$2.30	$2.13	$0.17	35,744,038.0	+0.00%
2026-10-06	$2.34	$2.26	$0.08	30,645,554.0	-1.73%
2026-10-05	$2.43	$2.29	$0.14	27,099,659.0	-5.33%
2026-10-02	$2.53	$2.41	$0.12	29,719,887.0	+1.67%
2026-10-01	$2.43	$2.25	$0.1798	39,650,033.0	+1.27%
2026-09-30	$2.43	$2.35	$0.08	26,651,354.0	+0.00%
2026-09-29	$2.45	$2.35	$0.0991	26,650,184.0	-2.47%
2026-09-28	$2.54	$2.42	$0.115	30,377,343.0	-5.45%
2026-09-25	$2.65	$2.52	$0.125	22,382,887.0	+1.58%
2026-09-24	$2.62	$2.52	$0.10	24,818,982.0	-1.94%
2026-09-23	$2.75	$2.56	$0.19	35,164,728.0	-6.52%
2026-09-22	$2.81	$2.71	$0.10	29,119,103.0	+2.99%
2026-09-21	$2.73	$2.61	$0.12	29,017,630.0	+4.69%
2026-09-18	$2.63	$2.52	$0.11	40,353,755.0	+0.00%
2026-09-17	$2.70	$2.54	$0.16	34,100,073.0	-1.16%
2026-09-16	$2.71	$2.53	$0.175	39,778,208.0	-2.26%
2026-09-15	$2.77	$2.62	$0.15	42,198,758.0	-5.02%

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
2026-10	$2.53	$2.04	$0.49	279,245,730.0	-11.18%
2026-09	$3.25	$2.35	$0.90	640,023,564.0	-25.94%
2026-08	$4.22	$3.15	$1.07	872,482,873.0	-15.12%
2026-07	$5.50	$3.62	$1.88	1,712,483,737.0	-18.40%
2026-06	$5.64	$4.08	$1.56	1,034,019,309.0	-8.33%
2026-05	$5.60	$4.15	$1.45	716,197,836.0	-6.32%
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	$9.15	$5.07	$4.08	2,853,833,803.0	+2.40%
2025-10	$9.38	$6.03	$3.35	3,118,138,956.0	-2.51%
2025-09	$10.52	$3.98	$6.54	7,917,637,835.0	+79.10%
2025-08	$5.68	$1.65	$4.04	6,363,610,606.0	+141.85%
2025-07	$4.81	$0.5097	$4.30	7,132,554,954.0	+245.22%
2025-06	$0.7037	$0.492	$0.2117	1,799,851,441.0	-18.28%
2025-05	$0.8901	$0.6242	$0.2659	1,707,024,197.0	-13.99%
2025-04	$1.06	$0.6938	$0.3707	1,194,884,184.0	-25.66%
2025-03	$1.31	$0.9774	$0.329	871,978,363.0	-23.88%
2025-02	$1.58	$1.24	$0.3387	874,753,425.0	-2.90%
2025-01	$1.77	$1.29	$0.4839	845,231,527.0	-13.75%

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$2.31	$1.54	$0.7742	721,389,004.0	-31.20%
2024-11	$2.40	$1.47	$0.929	895,767,949.0	+33.71%
2024-10	$1.96	$1.64	$0.3242	683,838,763.0	-12.50%
2024-09	$2.39	$1.75	$0.6387	760,254,693.0	-6.98%
2024-08	$2.47	$1.53	$0.9387	690,937,947.0	-7.33%
2024-07	$2.99	$1.65	$1.34	510,454,593.0	+26.09%
2024-06	$2.46	$1.63	$0.8302	285,574,187.0	-15.60%
2024-05	$2.67	$1.91	$0.7645	404,443,963.0	+9.55%
2024-04	$2.96	$1.93	$1.04	285,844,486.0	-34.32%
2024-03	$3.14	$2.43	$0.7065	404,616,932.0	-1.62%
2024-02	$3.59	$2.56	$1.03	418,177,497.0	-9.94%
2024-01	$4.26	$2.81	$1.45	444,378,834.0	-23.66%