Stockscreener 앱 받기
4.31
7.11%
-0.33
시장 영업 전:
4.37
0.06
+1.39%
Opendoor Technologies Inc 주식 (OPEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $4.63 | $4.30 | $0.33 | 30,573,566.0 | -7.11% |
| 2026-04-08 | $5.01 | $4.63 | $0.38 | 26,579,371.0 | +1.98% |
| 2026-04-07 | $4.58 | $4.38 | $0.20 | 22,122,796.0 | -1.30% |
| 2026-04-06 | $4.85 | $4.55 | $0.2999 | 19,831,193.0 | -2.74% |
| 2026-04-02 | $4.76 | $4.36 | $0.398 | 29,049,739.0 | +3.72% |
| 2026-04-01 | $4.80 | $4.55 | $0.25 | 27,083,452.0 | -2.35% |
| 2026-03-31 | $4.73 | $4.45 | $0.28 | 28,548,603.0 | +5.64% |
| 2026-03-30 | $4.77 | $4.39 | $0.375 | 32,757,107.0 | -7.71% |
| 2026-03-27 | $4.82 | $4.65 | $0.17 | 26,898,865.0 | -2.04% |
| 2026-03-26 | $5.19 | $4.89 | $0.30 | 20,083,176.0 | -3.92% |
| 2026-03-25 | $5.47 | $5.05 | $0.42 | 26,740,699.0 | -1.54% |
| 2026-03-24 | $5.22 | $5.04 | $0.18 | 29,934,720.0 | -0.58% |
| 2026-03-23 | $5.37 | $5.00 | $0.37 | 47,684,942.0 | +6.11% |
| 2026-03-20 | $5.12 | $4.80 | $0.32 | 31,664,964.0 | -4.47% |
| 2026-03-19 | $5.21 | $4.97 | $0.2399 | 27,653,109.0 | -2.65% |
| 2026-03-18 | $5.49 | $5.26 | $0.23 | 28,024,127.0 | -5.04% |
| 2026-03-17 | $5.67 | $5.20 | $0.47 | 50,012,341.0 | +7.34% |
| 2026-03-16 | $5.24 | $4.99 | $0.25 | 58,189,275.0 | +4.65% |
| 2026-03-13 | $5.08 | $4.74 | $0.3405 | 43,292,207.0 | +2.27% |
| 2026-03-12 | $5.22 | $4.79 | $0.425 | 52,497,811.0 | -8.16% |
| 2026-03-11 | $5.30 | $4.94 | $0.3599 | 52,896,076.0 | +5.19% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $5.01 | $4.30 | $0.71 | 185,813,683.0 | -7.91% |
| 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 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% |
2.88%
0.99%
자본화:
|
볼륨(24시간):