loading

Opendoor Technologies Inc 주식 (OPEN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $0.5938 $0.5387 $0.0551 182,227,432.0 +3.79%
2025-06-26 $0.5399 $0.5084 $0.0315 74,097,281.0 +5.04%
2025-06-25 $0.5496 $0.5111 $0.0385 75,933,713.0 -6.86%
2025-06-24 $0.5701 $0.5311 $0.039 79,437,648.0 +3.75%
2025-06-23 $0.553 $0.514 $0.039 66,681,804.0 -0.84%
2025-06-20 $0.5878 $0.5314 $0.0564 78,951,242.0 -7.77%
2025-06-18 $0.602 $0.5626 $0.0394 92,410,722.0 +2.13%
2025-06-17 $0.575 $0.5425 $0.0325 84,386,519.0 +2.00%
2025-06-16 $0.578 $0.5477 $0.0303 80,961,086.0 -3.25%
2025-06-13 $0.5914 $0.5631 $0.0283 68,779,685.0 -4.39%
2025-06-12 $0.61 $0.596 $0.014 53,241,380.0 -1.02%
2025-06-11 $0.6599 $0.601 $0.0589 72,428,420.0 +0.80%
2025-06-10 $0.613 $0.587 $0.026 85,516,966.0 +6.45%
2025-06-09 $0.6588 $0.5622 $0.0966 114,914,543.0 -16.70%
2025-06-06 $0.6915 $0.6559 $0.0356 56,957,665.0 +2.98%
2025-06-05 $0.7272 $0.6103 $0.1169 108,370,950.0 +5.18%
2025-06-04 $0.6446 $0.5856 $0.059 103,644,627.0 +6.25%
2025-06-03 $0.6033 $0.5661 $0.0372 73,019,601.0 -1.02%
2025-06-02 $0.65 $0.5919 $0.0581 93,999,788.0 -8.49%
2025-05-30 $0.682 $0.645 $0.037 68,755,994.0 -4.93%
2025-05-29 $0.711 $0.6816 $0.0294 80,881,959.0 +1.21%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $0.7272 $0.5084 $0.2188 1,828,188,504.0 -14.38%
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

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

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%
$9.27
price up icon 0.11%
$12.34
price up icon 2.32%
real_estate_services CWK
$11.13
price up icon 1.27%
$6.41
price up icon 1.58%
$130.80
price up icon 0.29%
real_estate_services FSV
$172.92
price up icon 0.26%
자본화:     |  볼륨(24시간):