Stockscreener 앱 받기
6.30
5.12%
-0.34
시간 외 거래:
6.35
0.05
+0.79%
Opendoor Technologies Inc 주식 (OPEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-15 | $6.74 | $6.21 | $0.525 | 46,585,256.0 | -5.12% |
| 2026-01-14 | $6.75 | $6.38 | $0.365 | 55,973,798.0 | -1.92% |
| 2026-01-13 | $7.08 | $6.75 | $0.33 | 61,029,633.0 | -3.56% |
| 2026-01-12 | $7.25 | $6.93 | $0.32 | 57,654,495.0 | -3.70% |
| 2026-01-09 | $7.92 | $7.08 | $0.84 | 162,777,612.0 | +13.37% |
| 2026-01-08 | $6.72 | $6.17 | $0.5499 | 62,096,249.0 | +5.07% |
| 2026-01-07 | $6.91 | $6.02 | $0.89 | 99,652,106.0 | -11.69% |
| 2026-01-06 | $6.99 | $6.26 | $0.73 | 74,072,690.0 | +9.65% |
| 2026-01-05 | $6.33 | $5.99 | $0.338 | 53,318,736.0 | +4.12% |
| 2026-01-02 | $6.15 | $5.85 | $0.30 | 38,284,418.0 | +4.12% |
| 2025-12-31 | $6.00 | $5.77 | $0.23 | 45,465,589.0 | -0.17% |
| 2025-12-30 | $5.86 | $5.64 | $0.22 | 42,274,317.0 | +0.17% |
| 2025-12-29 | $6.03 | $5.79 | $0.24 | 43,344,831.0 | -3.00% |
| 2025-12-26 | $6.24 | $5.98 | $0.255 | 46,445,257.0 | -4.30% |
| 2025-12-24 | $6.30 | $6.12 | $0.176 | 19,544,405.0 | +0.16% |
| 2025-12-23 | $6.49 | $6.20 | $0.285 | 39,228,715.0 | -2.34% |
| 2025-12-22 | $6.80 | $6.37 | $0.43 | 68,102,633.0 | +0.94% |
| 2025-12-19 | $6.43 | $6.21 | $0.2157 | 61,183,843.0 | +1.27% |
| 2025-12-18 | $6.58 | $6.24 | $0.345 | 87,196,379.0 | +2.61% |
| 2025-12-17 | $6.88 | $6.08 | $0.80 | 76,731,054.0 | -9.06% |
Opendoor Technologies Inc 주식 (OPEN) 연도별 가격 이력
이 심층 분석에서는 Opendoor Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OPEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Opendoor Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Opendoor Technologies Inc 주식 (OPEN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $7.92 | $5.85 | $2.07 | 758,030,249.0 | +8.06% |
Opendoor Technologies Inc 주식 (OPEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (OPEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.46%
자본화:
|
볼륨(24시간):