Stockscreener 앱 받기
4.44
0.67%
-0.03
시간 외 거래:
4.46
0.02
+0.45%
Opendoor Technologies Inc 주식 (OPEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $4.56 | $4.27 | $0.29 | 29,079,439.0 | -0.67% |
| 2026-06-11 | $4.61 | $4.34 | $0.265 | 36,757,846.0 | -0.22% |
| 2026-06-10 | $4.77 | $4.34 | $0.43 | 48,934,775.0 | +3.23% |
| 2026-06-09 | $4.56 | $4.08 | $0.48 | 39,817,362.0 | +0.70% |
| 2026-06-08 | $4.52 | $4.29 | $0.23 | 22,227,298.0 | -2.49% |
| 2026-06-05 | $4.85 | $4.38 | $0.472 | 36,320,980.0 | -10.71% |
| 2026-06-04 | $5.15 | $4.87 | $0.28 | 26,430,096.0 | +1.64% |
| 2026-06-03 | $5.29 | $4.81 | $0.48 | 43,891,071.0 | -9.98% |
| 2026-06-02 | $5.64 | $5.13 | $0.51 | 56,759,791.0 | +1.88% |
| 2026-06-01 | $5.51 | $4.95 | $0.56 | 46,749,650.0 | +5.36% |
| 2026-05-29 | $5.14 | $4.89 | $0.255 | 33,553,242.0 | -0.59% |
| 2026-05-28 | $5.25 | $4.59 | $0.66 | 51,768,359.0 | +6.74% |
| 2026-05-27 | $5.01 | $4.54 | $0.47 | 54,394,696.0 | +6.03% |
| 2026-05-26 | $4.77 | $4.47 | $0.30 | 37,911,374.0 | -1.10% |
| 2026-05-22 | $4.62 | $4.46 | $0.165 | 40,997,686.0 | -0.88% |
| 2026-05-21 | $4.64 | $4.26 | $0.38 | 37,330,799.0 | +3.86% |
| 2026-05-20 | $4.47 | $4.21 | $0.255 | 24,824,370.0 | +2.33% |
| 2026-05-19 | $4.33 | $4.15 | $0.18 | 25,081,092.0 | +0.47% |
| 2026-05-18 | $4.43 | $4.17 | $0.2596 | 25,528,857.0 | -2.28% |
| 2026-05-15 | $4.44 | $4.28 | $0.16 | 23,331,319.0 | -2.01% |
| 2026-05-14 | $4.65 | $4.42 | $0.23 | 42,326,257.0 | -2.40% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $5.64 | $4.08 | $1.56 | 416,047,747.0 | -11.90% |
| 2026-05 | $5.60 | $4.15 | $1.45 | 716,197,836.0 | -6.32% |
| 2026-04 | $6.00 | $4.12 | $1.88 | 732,929,517.0 | +14.96% |
| 2026-03 | $5.67 | $4.39 | $1.28 | 849,930,600.0 | -13.65% |
| 2026-02 | $5.59 | $4.26 | $1.33 | 978,278,896.0 | +5.24% |
| 2026-01 | $7.92 | $5.06 | $2.86 | 1,203,288,639.0 | -11.66% |
Opendoor Technologies Inc 주식 (OPEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.77 | $5.64 | $2.13 | 1,273,512,240.0 | -24.16% |
| 2025-11 | $9.46 | $5.24 | $4.21 | 2,793,384,276.0 | -0.90% |
| 2025-10 | $9.69 | $6.23 | $3.46 | 3,017,553,739.0 | -2.51% |
| 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% |
0.29%
자본화:
|
볼륨(24시간):