Stockscreener 앱 받기
7.97
13.37%
0.94
시장 영업 전:
8.25
0.28
+3.51%
Opendoor Technologies Inc 주식 (OPEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
1.25%
4.69%
자본화:
|
볼륨(24시간):