7.97
price up icon13.37%   0.94
pre-market  시장 영업 전:  8.25   0.28   +3.51%
loading

Opendoor Technologies Inc 주식 (OPEN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-24 $8.38 $7.23 $1.15 206,225,604.0 +13.37%
2025-10-23 $7.29 $6.84 $0.445 64,537,515.0 +3.08%
2025-10-22 $6.92 $6.23 $0.69 112,292,455.0 -2.01%
2025-10-21 $7.53 $6.93 $0.60 64,845,574.0 -5.56%
2025-10-20 $7.56 $7.15 $0.41 63,442,950.0 +2.93%
2025-10-17 $7.25 $6.79 $0.46 75,458,252.0 +0.70%
2025-10-16 $7.51 $7.05 $0.46 77,076,274.0 -3.66%
2025-10-15 $7.84 $7.32 $0.52 109,058,755.0 -3.40%
2025-10-14 $7.89 $6.97 $0.92 114,817,612.0 +5.09%
2025-10-13 $7.79 $7.23 $0.56 113,493,418.0 -3.96%
2025-10-10 $8.22 $7.45 $0.77 150,379,742.0 -7.00%
2025-10-09 $8.70 $8.12 $0.58 91,682,474.0 -4.12%
2025-10-08 $9.60 $8.36 $1.24 202,916,743.0 -8.61%
2025-10-07 $9.47 $8.41 $1.06 196,053,006.0 +0.11%
2025-10-06 $9.69 $8.05 $1.64 284,631,400.0 +14.43%
2025-10-03 $8.83 $7.92 $0.91 238,740,074.0 +1.25%
2025-10-02 $8.33 $7.83 $0.50 147,140,554.0 -0.62%
2025-10-01 $8.80 $7.86 $0.94 176,380,148.0 +1.13%
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%

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
2025-10 $9.69 $6.23 $3.46 2,695,398,154.0 +0.00%
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

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%
real_estate_services FSV
$164.64
price down icon 1.25%
$8.03
price up icon 4.69%
real_estate_services CWK
$17.08
price up icon 1.67%
$166.05
price down icon 1.91%
$19.48
price up icon 0.67%
자본화:     |  볼륨(24시간):