Stockscreener 앱 받기
2.41
1.03%
-0.025
Opendoor Technologies Inc 주식 (OPEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $2.48 | $2.37 | $0.11 | 9,464,442.0 | -1.03% |
| 2024-05-16 | $2.50 | $2.38 | $0.12 | 10,911,296.0 | -1.81% |
| 2024-05-15 | $2.76 | $2.38 | $0.38 | 20,989,001.0 | +1.22% |
| 2024-05-14 | $2.67 | $2.45 | $0.22 | 20,439,011.0 | -1.21% |
| 2024-05-13 | $2.51 | $2.35 | $0.16 | 18,331,117.0 | +6.90% |
| 2024-05-10 | $2.35 | $2.24 | $0.11 | 12,580,135.0 | +0.87% |
| 2024-05-09 | $2.34 | $2.14 | $0.20 | 22,960,822.0 | +8.49% |
| 2024-05-08 | $2.21 | $2.08 | $0.13 | 19,761,338.0 | -5.78% |
| 2024-05-07 | $2.38 | $2.22 | $0.155 | 21,641,954.0 | -4.26% |
| 2024-05-06 | $2.37 | $2.22 | $0.15 | 27,299,023.0 | +6.33% |
| 2024-05-03 | $2.60 | $2.20 | $0.40 | 47,261,463.0 | +8.87% |
| 2024-05-02 | $2.12 | $2.00 | $0.125 | 24,593,962.0 | +1.50% |
| 2024-05-01 | $2.16 | $1.97 | $0.19 | 23,461,591.0 | +0.50% |
| 2024-04-30 | $2.12 | $1.99 | $0.135 | 14,322,037.0 | -6.35% |
| 2024-04-29 | $2.27 | $2.10 | $0.17 | 11,107,337.0 | -0.70% |
| 2024-04-26 | $2.21 | $2.07 | $0.14 | 11,677,499.0 | +3.38% |
| 2024-04-25 | $2.16 | $2.03 | $0.13 | 16,394,429.0 | -3.72% |
| 2024-04-24 | $2.27 | $2.12 | $0.15 | 10,266,676.0 | -3.59% |
| 2024-04-23 | $2.36 | $2.17 | $0.19 | 12,484,415.0 | +2.76% |
| 2024-04-22 | $2.21 | $2.10 | $0.11 | 8,549,939.0 | +0.00% |
| 2024-04-19 | $2.19 | $2.11 | $0.075 | 9,963,720.0 | +0.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.76 | $1.97 | $0.79 | 289,159,597.0 | +21.11% |
| 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% |
Opendoor Technologies Inc 주식 (OPEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.96 | $0.917 | $1.04 | 577,160,076.0 | -37.30% |
| 2022-11 | $2.78 | $1.46 | $1.32 | 609,470,999.0 | -28.57% |
| 2022-10 | $3.50 | $2.26 | $1.24 | 378,019,158.0 | -16.72% |
| 2022-09 | $5.07 | $2.85 | $2.22 | 393,711,860.0 | -28.18% |
| 2022-08 | $6.38 | $4.33 | $2.05 | 484,235,658.0 | -11.81% |
| 2022-07 | $5.85 | $4.44 | $1.41 | 262,761,653.0 | +4.25% |
| 2022-06 | $8.08 | $4.30 | $3.78 | 367,703,858.0 | -34.85% |
| 2022-05 | $8.21 | $5.15 | $3.05 | 474,199,079.0 | +3.43% |
| 2022-04 | $9.21 | $6.52 | $2.69 | 274,032,322.0 | -19.19% |
| 2022-03 | $10.05 | $6.16 | $3.90 | 399,210,229.0 | +3.59% |
| 2022-02 | $11.39 | $7.77 | $3.62 | 340,209,646.0 | -15.91% |
| 2022-01 | $15.24 | $8.14 | $7.10 | 312,542,317.0 | -32.03% |
2.75%
1.15%
자본화:
|
볼륨(24시간):