Stockscreener 앱 받기
1.69
1.50%
0.025
Opendoor Technologies Inc 주식 (OPEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.75 | $1.61 | $0.14 | 36,243,901.0 | +1.50% |
| 2024-12-19 | $1.80 | $1.66 | $0.14 | 33,799,470.0 | -3.76% |
| 2024-12-18 | $1.98 | $1.71 | $0.2658 | 43,654,554.0 | -9.42% |
| 2024-12-17 | $1.95 | $1.86 | $0.085 | 17,246,212.0 | -0.52% |
| 2024-12-16 | $1.96 | $1.84 | $0.12 | 29,482,225.0 | +0.00% |
| 2024-12-13 | $1.97 | $1.89 | $0.085 | 24,061,063.0 | -2.04% |
| 2024-12-12 | $2.12 | $1.94 | $0.18 | 35,841,473.0 | -6.22% |
| 2024-12-11 | $2.17 | $2.08 | $0.095 | 28,410,033.0 | +0.97% |
| 2024-12-10 | $2.14 | $2.02 | $0.1201 | 34,928,575.0 | -5.05% |
| 2024-12-09 | $2.35 | $2.18 | $0.17 | 36,882,718.0 | -0.91% |
| 2024-12-06 | $2.39 | $2.15 | $0.24 | 63,023,535.0 | +2.33% |
| 2024-12-05 | $2.34 | $2.10 | $0.24 | 46,439,409.0 | -1.83% |
| 2024-12-04 | $2.23 | $2.09 | $0.14 | 43,517,098.0 | +1.39% |
| 2024-12-03 | $2.19 | $2.05 | $0.14 | 32,465,866.0 | +1.41% |
| 2024-12-02 | $2.34 | $2.03 | $0.31 | 60,519,708.0 | -8.97% |
| 2024-11-29 | $2.48 | $2.26 | $0.22 | 38,976,846.0 | +3.08% |
| 2024-11-27 | $2.34 | $2.17 | $0.17 | 43,665,803.0 | +3.18% |
| 2024-11-26 | $2.27 | $2.13 | $0.14 | 51,384,397.0 | -3.51% |
| 2024-11-25 | $2.40 | $2.10 | $0.30 | 87,113,223.0 | +14.57% |
| 2024-11-22 | $2.01 | $1.67 | $0.34 | 89,444,952.0 | +17.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.39 | $1.61 | $0.78 | 602,759,741.0 | -27.78% |
| 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% |
Opendoor Technologies Inc 주식 (OPEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.96 | $0.917 | $1.04 | 577,160,076.0 | -37.30% |
| 2022-11 | $2.78 | $1.46 | $1.32 | 609,470,999.0 | -28.57% |
| 2022-10 | $3.50 | $2.26 | $1.24 | 378,019,158.0 | -16.72% |
| 2022-09 | $5.07 | $2.85 | $2.22 | 393,711,860.0 | -28.18% |
| 2022-08 | $6.38 | $4.33 | $2.05 | 484,235,658.0 | -11.81% |
| 2022-07 | $5.85 | $4.44 | $1.41 | 262,761,653.0 | +4.25% |
| 2022-06 | $8.08 | $4.30 | $3.78 | 367,703,858.0 | -34.85% |
| 2022-05 | $8.21 | $5.15 | $3.05 | 474,199,079.0 | +3.43% |
| 2022-04 | $9.21 | $6.52 | $2.69 | 274,032,322.0 | -19.19% |
| 2022-03 | $10.05 | $6.16 | $3.90 | 399,210,229.0 | +3.59% |
| 2022-02 | $11.39 | $7.77 | $3.62 | 340,209,646.0 | -15.91% |
| 2022-01 | $15.24 | $8.14 | $7.10 | 312,542,317.0 | -32.03% |
1.80%
자본화:
|
볼륨(24시간):