Opendoor Technologies Inc (OPEN)

Date: O: H: L: C: Vol:

Opendoor Technologies Inc 주식 (OPEN) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$1.95	$1.79	$0.16	31,185,134	0.00%
Oct 30, 2026	$1.88	$1.76	$0.12	31,961,118	-5.26%
Oct 29, 2026	$2.01	$1.86	$0.15	32,893,897	-0.52%
Oct 28, 2026	$1.93	$1.83	$0.1	28,522,485	0.00%
Oct 27, 2026	$1.99	$1.84	$0.148	34,577,600	-1.04%
Oct 26, 2026	$1.97	$1.84	$0.13	39,967,525	-2.53%
Oct 23, 2026	$2.03	$1.94	$0.09	22,509,285	-1.98%
Oct 22, 2026	$2.02	$1.88	$0.14	33,817,874	+3.59%
Oct 21, 2026	$2.10	$1.93	$0.17	27,806,859	-5.34%
Oct 20, 2026	$2.12	$2.01	$0.11	23,676,731	+0.49%
Oct 19, 2026	$2.17	$2.03	$0.14	21,532,610	-3.07%
Oct 16, 2026	$2.40	$2.09	$0.315	65,292,972	-8.84%
Oct 15, 2026	$2.35	$1.93	$0.42	68,562,392	+16.58%
Oct 14, 2026	$2.05	$1.93	$0.12	49,306,080	-5.69%
Oct 13, 2026	$2.13	$2.04	$0.085	27,744,101	+0.96%
Oct 12, 2026	$2.22	$2.07	$0.155	32,301,814	-5.86%
Oct 09, 2026	$2.34	$2.18	$0.16	30,724,731	-3.06%
Oct 08, 2026	$2.31	$2.21	$0.095	28,853,442	+0.88%
Oct 07, 2026	$2.30	$2.13	$0.17	35,744,038	0.00%
Oct 06, 2026	$2.34	$2.26	$0.08	30,645,554	-1.73%
Oct 05, 2026	$2.43	$2.29	$0.14	27,099,659	-5.33%

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
Nov, 2026	$1.95	$1.79	$0.16	31,185,134	0.00%
Oct, 2026	$2.53	$1.76	$0.77	762,910,687	-24.05%
Sep, 2026	$3.25	$2.35	$0.9	640,023,564	-25.94%
Aug, 2026	$4.22	$3.15	$1.07	872,482,873	-15.12%
Jul, 2026	$5.50	$3.62	$1.88	1,712,483,737	-18.40%
Jun, 2026	$5.64	$4.08	$1.56	1,034,019,309	-8.33%
May, 2026	$5.60	$4.15	$1.45	716,197,836	-6.32%
Apr, 2026	$6.00	$4.12	$1.88	732,929,517	+14.96%
Mar, 2026	$5.67	$4.40	$1.28	849,930,600	-13.65%
Feb, 2026	$5.59	$4.26	$1.33	978,278,896	+5.24%
Jan, 2026	$7.92	$5.06	$2.86	1,203,288,639	-11.66%

Opendoor Technologies Inc 주식 (OPEN) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$7.77	$5.64	$2.13	1,273,512,240	-24.16%
Nov, 2025	$9.15	$5.07	$4.08	2,853,833,803	+2.40%
Oct, 2025	$9.38	$6.03	$3.35	3,118,138,956	-2.51%
Sep, 2025	$10.52	$3.98	$6.54	7,917,637,835	+79.10%
Aug, 2025	$5.68	$1.65	$4.04	6,363,610,606	+141.85%
Jul, 2025	$4.81	$0.5097	$4.30	7,132,554,954	+245.22%
Jun, 2025	$0.7037	$0.492	$0.2117	1,799,851,441	-18.28%
May, 2025	$0.8901	$0.6242	$0.2659	1,707,024,197	-13.99%
Apr, 2025	$1.06	$0.6938	$0.3707	1,194,884,184	-25.66%
Mar, 2025	$1.31	$0.9774	$0.329	871,978,363	-23.88%
Feb, 2025	$1.58	$1.24	$0.3387	874,753,425	-2.90%
Jan, 2025	$1.77	$1.29	$0.4839	845,231,527	-13.75%

Opendoor Technologies Inc 주식 (OPEN) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$2.31	$1.54	$0.7742	721,389,004	-31.20%
Nov, 2024	$2.40	$1.47	$0.929	895,767,949	+33.71%
Oct, 2024	$1.96	$1.64	$0.3242	683,838,763	-12.50%
Sep, 2024	$2.39	$1.75	$0.6387	760,254,693	-6.98%
Aug, 2024	$2.47	$1.53	$0.9387	690,937,947	-7.33%
Jul, 2024	$2.99	$1.65	$1.34	510,454,593	+26.09%
Jun, 2024	$2.46	$1.63	$0.8302	285,574,187	-15.60%
May, 2024	$2.67	$1.91	$0.7645	404,443,963	+9.55%
Apr, 2024	$2.96	$1.93	$1.04	285,844,486	-34.32%
Mar, 2024	$3.14	$2.43	$0.7065	404,616,932	-1.62%
Feb, 2024	$3.59	$2.56	$1.03	418,177,497	-9.94%
Jan, 2024	$4.26	$2.81	$1.45	444,378,834	-23.66%

OPEN와(과) 유사한 종목