Stockscreener 앱 받기
5.09
14.38%
0.64
시장 영업 전:
5.30
0.21
+4.13%
Opendoor Technologies Inc 주식 (OPEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $5.19 | $4.11 | $1.08 | 408,380,070.0 | +14.38% |
| 2025-08-29 | $4.93 | $4.21 | $0.72 | 318,098,814.0 | +4.22% |
| 2025-08-28 | $4.50 | $4.08 | $0.42 | 219,714,921.0 | +6.22% |
| 2025-08-27 | $4.97 | $3.96 | $1.01 | 296,591,826.0 | -14.47% |
| 2025-08-26 | $5.28 | $4.37 | $0.91 | 483,537,905.0 | +3.52% |
| 2025-08-25 | $5.87 | $4.53 | $1.34 | 751,769,096.0 | -9.38% |
| 2025-08-22 | $5.08 | $3.44 | $1.64 | 640,001,254.0 | +39.17% |
| 2025-08-21 | $3.71 | $3.13 | $0.58 | 201,634,938.0 | +11.80% |
| 2025-08-20 | $3.63 | $3.06 | $0.57 | 240,299,574.0 | -11.05% |
| 2025-08-19 | $4.10 | $3.52 | $0.58 | 334,973,649.0 | -4.23% |
| 2025-08-18 | $3.95 | $3.29 | $0.66 | 407,385,953.0 | +19.24% |
| 2025-08-15 | $3.53 | $3.10 | $0.43 | 412,858,273.0 | +4.28% |
| 2025-08-14 | $3.06 | $2.26 | $0.80 | 318,332,928.0 | +25.62% |
| 2025-08-13 | $2.60 | $2.35 | $0.25 | 100,711,647.0 | -2.02% |
| 2025-08-12 | $2.67 | $2.22 | $0.45 | 210,117,859.0 | +6.93% |
| 2025-08-11 | $2.36 | $1.92 | $0.44 | 144,238,020.0 | +18.46% |
| 2025-08-08 | $2.02 | $1.77 | $0.25 | 88,354,767.0 | +5.41% |
| 2025-08-07 | $1.93 | $1.70 | $0.23 | 138,955,442.0 | -2.63% |
| 2025-08-06 | $2.24 | $1.85 | $0.39 | 207,512,060.0 | -24.60% |
| 2025-08-05 | $2.58 | $2.31 | $0.27 | 192,247,894.0 | +2.44% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $5.19 | $4.11 | $1.08 | 816,760,140.0 | +14.38% |
| 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% |
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% |
2.22%
자본화:
|
볼륨(24시간):