Stockscreener 앱 받기
0.6798
2.98%
0.0197
Opendoor Technologies Inc 주식 (OPEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.6915 | $0.6559 | $0.0356 | 56,957,665.0 | +2.98% |
| 2025-06-05 | $0.7272 | $0.6103 | $0.1169 | 108,370,950.0 | +5.18% |
| 2025-06-04 | $0.6446 | $0.5856 | $0.059 | 103,644,627.0 | +6.25% |
| 2025-06-03 | $0.6033 | $0.5661 | $0.0372 | 73,019,601.0 | -1.02% |
| 2025-06-02 | $0.65 | $0.5919 | $0.0581 | 93,999,788.0 | -8.49% |
| 2025-05-30 | $0.682 | $0.645 | $0.037 | 68,755,994.0 | -4.93% |
| 2025-05-29 | $0.711 | $0.6816 | $0.0294 | 80,881,959.0 | +1.21% |
| 2025-05-28 | $0.6978 | $0.6717 | $0.0261 | 60,921,115.0 | -1.30% |
| 2025-05-27 | $0.7137 | $0.6721 | $0.0416 | 104,440,182.0 | +0.88% |
| 2025-05-23 | $0.688 | $0.661 | $0.027 | 93,981,485.0 | +0.10% |
| 2025-05-22 | $0.7039 | $0.6711 | $0.0328 | 117,498,759.0 | -1.23% |
| 2025-05-21 | $0.74 | $0.6825 | $0.0575 | 87,658,162.0 | -7.02% |
| 2025-05-20 | $0.795 | $0.73 | $0.065 | 118,371,515.0 | -6.59% |
| 2025-05-19 | $0.793 | $0.722 | $0.071 | 88,874,055.0 | +1.07% |
| 2025-05-16 | $0.7853 | $0.7231 | $0.0622 | 70,517,169.0 | +7.31% |
| 2025-05-15 | $0.7492 | $0.6808 | $0.0684 | 62,768,020.0 | -2.55% |
| 2025-05-14 | $0.7753 | $0.717 | $0.0583 | 69,961,790.0 | +5.47% |
| 2025-05-13 | $0.7398 | $0.697 | $0.0428 | 64,433,238.0 | +0.52% |
| 2025-05-12 | $0.7256 | $0.6712 | $0.0544 | 108,419,567.0 | +5.46% |
| 2025-05-09 | $0.7531 | $0.65 | $0.1031 | 171,491,199.0 | -23.07% |
| 2025-05-08 | $0.912 | $0.8702 | $0.0418 | 32,652,699.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.7272 | $0.5661 | $0.1611 | 492,950,296.0 | +4.23% |
| 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% |
1.38%
0.19%
자본화:
|
볼륨(24시간):