Stockscreener 앱 받기
3.845
12.21%
-0.535
시간 외 거래:
3.85
0.005
+0.13%
Opendoor Technologies Inc 주식 (OPEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-23 | $4.29 | $3.81 | $0.485 | 86,206,754.0 | -12.21% |
| 2026-07-22 | $4.50 | $4.35 | $0.15 | 95,420,339.0 | -2.23% |
| 2026-07-21 | $4.53 | $4.27 | $0.26 | 67,360,922.0 | +0.79% |
| 2026-07-20 | $4.54 | $4.30 | $0.24 | 82,469,826.0 | -1.22% |
| 2026-07-17 | $4.58 | $4.34 | $0.24 | 106,419,335.0 | -1.53% |
| 2026-07-16 | $4.80 | $4.51 | $0.295 | 143,861,531.0 | -3.79% |
| 2026-07-15 | $4.90 | $4.54 | $0.3595 | 115,238,908.0 | +4.40% |
| 2026-07-14 | $4.65 | $4.44 | $0.21 | 95,548,837.0 | +1.45% |
| 2026-07-13 | $4.76 | $4.44 | $0.32 | 62,053,387.0 | -5.88% |
| 2026-07-10 | $5.50 | $4.76 | $0.735 | 72,625,173.0 | -10.09% |
| 2026-07-09 | $5.38 | $4.72 | $0.66 | 112,037,221.0 | +10.65% |
| 2026-07-08 | $4.83 | $4.54 | $0.30 | 101,908,625.0 | +0.00% |
| 2026-07-07 | $5.20 | $4.76 | $0.44 | 87,209,284.0 | -5.89% |
| 2026-07-06 | $5.32 | $4.84 | $0.48 | 87,217,351.0 | +3.88% |
| 2026-07-02 | $5.17 | $4.75 | $0.42 | 89,733,001.0 | -0.81% |
| 2026-07-01 | $5.13 | $4.57 | $0.56 | 99,025,182.0 | +6.93% |
| 2026-06-30 | $4.75 | $4.55 | $0.205 | 80,715,226.0 | +0.43% |
| 2026-06-29 | $4.63 | $4.26 | $0.3679 | 78,071,894.0 | +5.26% |
| 2026-06-26 | $4.51 | $4.20 | $0.31 | 171,355,956.0 | +1.63% |
| 2026-06-25 | $4.44 | $4.20 | $0.24 | 28,218,971.0 | +0.47% |
| 2026-06-24 | $4.49 | $4.19 | $0.2974 | 36,664,759.0 | +1.90% |
| 2026-06-23 | $4.37 | $4.18 | $0.19 | 35,748,210.0 | -1.87% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $5.50 | $3.81 | $1.69 | 1,590,542,430.0 | -16.77% |
| 2026-06 | $5.64 | $4.08 | $1.56 | 1,034,019,309.0 | -8.33% |
| 2026-05 | $5.60 | $4.15 | $1.45 | 716,197,836.0 | -6.32% |
| 2026-04 | $6.00 | $4.12 | $1.88 | 732,929,517.0 | +14.96% |
| 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% |
0.16%
자본화:
|
볼륨(24시간):