Scarica l'app Stockscreener
3.0951
1.64%
0.0551
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
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09-02 | $3.12 | $3.01 | $0.115 | 11,935,136.0 | +1.81% |
| 2026-09-01 | $3.14 | $3.03 | $0.11 | 29,481,432.0 | -5.00% |
| 2026-08-31 | $3.27 | $3.15 | $0.12 | 31,964,327.0 | -2.74% |
| 2026-08-28 | $3.43 | $3.29 | $0.14 | 23,405,792.0 | -2.66% |
| 2026-08-27 | $3.46 | $3.35 | $0.105 | 21,046,695.0 | -0.88% |
| 2026-08-26 | $3.58 | $3.41 | $0.17 | 24,076,335.0 | -5.28% |
| 2026-08-25 | $3.61 | $3.44 | $0.17 | 31,433,738.0 | +4.96% |
| 2026-08-24 | $3.57 | $3.41 | $0.16 | 32,672,582.0 | -2.83% |
| 2026-08-21 | $3.55 | $3.43 | $0.12 | 21,452,476.0 | +1.73% |
| 2026-08-20 | $3.58 | $3.41 | $0.17 | 28,628,690.0 | -3.07% |
| 2026-08-19 | $3.64 | $3.46 | $0.18 | 40,663,266.0 | +6.55% |
| 2026-08-18 | $3.51 | $3.35 | $0.16 | 39,264,122.0 | -5.08% |
| 2026-08-17 | $3.70 | $3.46 | $0.24 | 49,860,469.0 | -2.75% |
| 2026-08-14 | $3.75 | $3.58 | $0.17 | 43,598,308.0 | -0.27% |
| 2026-08-13 | $3.66 | $3.21 | $0.45 | 173,007,360.0 | +4.58% |
| 2026-08-12 | $3.65 | $3.45 | $0.20 | 19,277,855.0 | -2.51% |
| 2026-08-11 | $3.60 | $3.39 | $0.21 | 32,723,104.0 | +2.87% |
| 2026-08-10 | $3.57 | $3.42 | $0.152 | 32,351,651.0 | -0.14% |
| 2026-08-07 | $3.59 | $3.46 | $0.1299 | 27,672,493.0 | +1.16% |
| 2026-08-06 | $3.70 | $3.38 | $0.32 | 46,316,915.0 | -8.38% |
| 2026-08-05 | $4.00 | $3.72 | $0.28 | 61,655,320.0 | -8.74% |
| 2026-08-04 | $4.22 | $4.00 | $0.22 | 53,762,510.0 | +4.57% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $3.14 | $3.01 | $0.13 | 41,416,568.0 | -3.28% |
| 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 | $9.46 | $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% |
0.93%
0.06%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):