Stockscreener 앱 받기
8.335
5.05%
0.365
Opendoor Technologies Inc 주식 (OPEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $8.41 | $7.86 | $0.55 | 57,228,556.0 | +4.89% |
| 2025-09-30 | $8.41 | $7.77 | $0.64 | 167,068,189.0 | -2.80% |
| 2025-09-29 | $8.82 | $8.08 | $0.7372 | 153,438,508.0 | -6.92% |
| 2025-09-26 | $8.98 | $8.37 | $0.61 | 166,483,300.0 | -3.08% |
| 2025-09-25 | $9.21 | $7.87 | $1.34 | 366,181,487.0 | +10.45% |
| 2025-09-24 | $8.48 | $7.31 | $1.17 | 311,042,999.0 | +16.08% |
| 2025-09-23 | $8.10 | $6.91 | $1.19 | 301,673,784.0 | -15.39% |
| 2025-09-22 | $9.45 | $8.32 | $1.13 | 249,071,341.0 | -12.43% |
| 2025-09-19 | $10.28 | $9.35 | $0.93 | 228,272,711.0 | -3.72% |
| 2025-09-18 | $10.49 | $9.79 | $0.70 | 261,523,560.0 | -2.64% |
| 2025-09-17 | $10.87 | $8.77 | $2.10 | 696,137,657.0 | +14.46% |
| 2025-09-16 | $9.82 | $8.81 | $1.01 | 251,627,816.0 | -6.06% |
| 2025-09-15 | $10.50 | $9.30 | $1.20 | 324,963,109.0 | +4.69% |
| 2025-09-12 | $10.38 | $8.76 | $1.62 | 468,029,624.0 | -13.78% |
| 2025-09-11 | $10.70 | $7.42 | $3.28 | 1,017,768,657.0 | +79.52% |
| 2025-09-10 | $6.43 | $5.57 | $0.86 | 252,057,630.0 | -4.09% |
| 2025-09-09 | $6.40 | $5.90 | $0.50 | 237,585,703.0 | +1.16% |
| 2025-09-08 | $7.32 | $5.98 | $1.34 | 481,565,029.0 | -9.17% |
| 2025-09-05 | $6.85 | $5.90 | $0.95 | 565,857,007.0 | +11.58% |
| 2025-09-04 | $6.07 | $5.04 | $1.03 | 454,192,177.0 | +16.18% |
| 2025-09-03 | $5.40 | $4.92 | $0.48 | 299,309,575.0 | +0.79% |
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 | $10.87 | $4.11 | $6.76 | 7,719,458,489.0 | +87.86% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):