Stockscreener 앱 받기
1.38
3.50%
-0.05
시간 외 거래:
1.38
Opendoor Technologies Inc 주식 (OPEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $1.46 | $1.35 | $0.11 | 28,630,074.0 | -3.50% |
| 2025-01-30 | $1.53 | $1.41 | $0.12 | 20,438,553.0 | -2.05% |
| 2025-01-29 | $1.52 | $1.42 | $0.10 | 34,483,578.0 | -2.67% |
| 2025-01-28 | $1.55 | $1.35 | $0.20 | 54,032,784.0 | +8.70% |
| 2025-01-27 | $1.45 | $1.35 | $0.10 | 44,341,022.0 | -1.43% |
| 2025-01-24 | $1.46 | $1.38 | $0.08 | 26,000,014.0 | -2.10% |
| 2025-01-23 | $1.44 | $1.35 | $0.09 | 31,180,803.0 | +2.14% |
| 2025-01-22 | $1.43 | $1.35 | $0.08 | 28,527,468.0 | +0.00% |
| 2025-01-21 | $1.48 | $1.38 | $0.10 | 41,104,635.0 | -2.78% |
| 2025-01-17 | $1.62 | $1.42 | $0.20 | 41,170,795.0 | -6.49% |
| 2025-01-16 | $1.59 | $1.46 | $0.13 | 50,576,661.0 | +1.99% |
| 2025-01-15 | $1.60 | $1.43 | $0.1699 | 53,423,664.0 | +10.22% |
| 2025-01-14 | $1.44 | $1.36 | $0.075 | 42,327,896.0 | -0.72% |
| 2025-01-13 | $1.43 | $1.33 | $0.10 | 68,975,235.0 | -6.12% |
| 2025-01-10 | $1.50 | $1.42 | $0.075 | 51,595,159.0 | -3.92% |
| 2025-01-08 | $1.58 | $1.52 | $0.06 | 42,005,972.0 | -4.97% |
| 2025-01-07 | $1.73 | $1.59 | $0.14 | 39,934,998.0 | -6.40% |
| 2025-01-06 | $1.83 | $1.70 | $0.13 | 47,877,553.0 | +4.24% |
| 2025-01-03 | $1.68 | $1.57 | $0.11 | 35,512,685.0 | +3.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $1.83 | $1.33 | $0.50 | 846,596,045.0 | -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% |
Opendoor Technologies Inc 주식 (OPEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.89 | $2.85 | $2.04 | 479,643,419.0 | +48.84% |
| 2023-11 | $3.23 | $1.82 | $1.41 | 427,041,274.0 | +58.42% |
| 2023-10 | $2.84 | $1.80 | $1.04 | 308,411,828.0 | -28.03% |
| 2023-09 | $4.18 | $2.32 | $1.86 | 325,007,542.0 | -32.31% |
| 2023-08 | $5.41 | $3.06 | $2.35 | 431,780,957.0 | -23.68% |
| 2023-07 | $5.14 | $3.70 | $1.44 | 445,279,255.0 | +27.11% |
| 2023-06 | $4.33 | $2.22 | $2.11 | 620,100,572.0 | +52.27% |
| 2023-05 | $2.78 | $1.26 | $1.52 | 543,371,465.0 | +91.30% |
| 2023-04 | $1.96 | $1.25 | $0.71 | 342,939,522.0 | -21.59% |
| 2023-03 | $1.95 | $1.10 | $0.8482 | 564,553,955.0 | +22.22% |
| 2023-02 | $3.05 | $1.41 | $1.64 | 489,479,068.0 | -34.25% |
| 2023-01 | $2.22 | $1.03 | $1.19 | 501,873,108.0 | +88.79% |
0.28%
0.58%
자본화:
|
볼륨(24시간):