Get the Stockscreener App
8.12
5.14%
-0.44
Opendoor Technologies Inc Stock (OPEN) Price History
The historical daily chart and data for Opendoor Technologies Inc stock (OPEN), show that the latest closing stock price as of November 14, 2025, is $8.12.
- Opendoor Technologies Inc all-time high stock price is $39.24, occurred on February 11, 2021.
- The lowest Opendoor Technologies Inc stock price recorded was $0.5084 on June 26, 2025. Since then, Opendoor Technologies Inc's stock price has risen over 1,497% to $8.12 now.
- The 52-week high stock price for OPEN is $10.87, representing a 33.87% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for OPEN is $0.5084, indicating a -93.74% decrease from the current share price, occurred on June 26, 2025.
- The closing price of Opendoor Technologies Inc (OPEN) stock in the beginning of 2024 was $15.08. The stock closed the year at $1.16, a loss of over -92.31% for the year.
The table below shows more information about OPEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 14, 2025 | $8.96 | $7.85 | $1.11 | 183,338,545.0 | -5.14% |
| Nov 13, 2025 | $9.29 | $8.45 | $0.84 | 205,053,947.0 | -8.64% |
| Nov 12, 2025 | $9.46 | $8.22 | $1.23 | 247,787,982.0 | +10.50% |
| Nov 11, 2025 | $8.62 | $7.78 | $0.84 | 224,447,840.0 | +6.40% |
| Nov 10, 2025 | $8.12 | $6.69 | $1.43 | 217,550,762.0 | +21.49% |
| Nov 07, 2025 | $6.59 | $5.24 | $1.35 | 214,943,256.0 | +0.00% |
| Nov 06, 2025 | $7.37 | $6.52 | $0.85 | 111,200,593.0 | -9.27% |
| Nov 05, 2025 | $7.52 | $6.98 | $0.54 | 74,032,047.0 | +4.48% |
| Nov 04, 2025 | $7.38 | $6.86 | $0.52 | 93,027,264.0 | -8.83% |
| Nov 03, 2025 | $7.76 | $7.39 | $0.37 | 87,304,563.0 | -2.32% |
| Oct 31, 2025 | $8.02 | $7.36 | $0.658 | 120,413,780.0 | +5.86% |
| Oct 30, 2025 | $7.61 | $7.11 | $0.50 | 103,763,204.0 | -4.05% |
| Oct 29, 2025 | $8.25 | $7.50 | $0.75 | 94,693,672.0 | -4.02% |
| Oct 28, 2025 | $8.55 | $7.92 | $0.63 | 99,581,546.0 | -2.33% |
| Oct 27, 2025 | $8.48 | $7.85 | $0.63 | 109,928,987.0 | +2.38% |
| Oct 24, 2025 | $8.38 | $7.23 | $1.15 | 206,225,604.0 | +13.37% |
| Oct 23, 2025 | $7.29 | $6.84 | $0.445 | 64,537,515.0 | +3.08% |
| Oct 22, 2025 | $6.92 | $6.23 | $0.69 | 112,292,455.0 | -2.01% |
| Oct 21, 2025 | $7.53 | $6.93 | $0.60 | 64,845,574.0 | -5.56% |
| Oct 20, 2025 | $7.56 | $7.15 | $0.41 | 63,442,950.0 | +2.93% |
| Oct 17, 2025 | $7.25 | $6.79 | $0.46 | 75,458,252.0 | +0.70% |
Opendoor Technologies Inc Stock (OPEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Opendoor Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OPEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Opendoor Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Opendoor Technologies Inc Stock (OPEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $9.46 | $5.24 | $4.21 | 1,842,025,344.0 | +4.50% |
| Oct, 2025 | $9.69 | $6.23 | $3.46 | 3,017,553,739.0 | -2.51% |
| Sep, 2025 | $10.87 | $4.11 | $6.76 | 7,662,229,933.0 | +79.10% |
| Aug, 2025 | $5.87 | $1.70 | $4.17 | 6,158,332,662.0 | +141.85% |
| Jul, 2025 | $4.97 | $0.5267 | $4.44 | 6,902,472,330.0 | +245.22% |
| Jun, 2025 | $0.7272 | $0.5084 | $0.2188 | 1,741,791,667.0 | -18.28% |
| May, 2025 | $0.9198 | $0.645 | $0.2748 | 1,651,958,851.0 | -13.99% |
| Apr, 2025 | $1.10 | $0.7169 | $0.3831 | 1,156,339,499.0 | -25.66% |
| Mar, 2025 | $1.35 | $1.01 | $0.34 | 843,850,003.0 | -23.88% |
| Feb, 2025 | $1.63 | $1.28 | $0.35 | 846,535,547.0 | -2.90% |
| Jan, 2025 | $1.83 | $1.33 | $0.50 | 817,965,971.0 | -13.75% |
Opendoor Technologies Inc Stock (OPEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.39 | $1.59 | $0.80 | 698,118,371.0 | -31.20% |
| Nov, 2024 | $2.48 | $1.52 | $0.96 | 866,872,184.0 | +33.71% |
| Oct, 2024 | $2.02 | $1.69 | $0.335 | 661,779,425.0 | -12.50% |
| Sep, 2024 | $2.47 | $1.81 | $0.66 | 735,730,326.0 | -6.98% |
| Aug, 2024 | $2.55 | $1.58 | $0.97 | 668,649,607.0 | -7.33% |
| Jul, 2024 | $3.09 | $1.71 | $1.38 | 493,988,301.0 | +26.09% |
| Jun, 2024 | $2.54 | $1.68 | $0.8579 | 276,362,108.0 | -15.60% |
| May, 2024 | $2.76 | $1.97 | $0.79 | 391,397,372.0 | +9.55% |
| Apr, 2024 | $3.06 | $1.99 | $1.07 | 276,623,687.0 | -34.32% |
| Mar, 2024 | $3.24 | $2.51 | $0.73 | 391,564,762.0 | -1.62% |
| Feb, 2024 | $3.71 | $2.65 | $1.06 | 404,687,887.0 | -9.94% |
| Jan, 2024 | $4.40 | $2.90 | $1.50 | 430,044,020.0 | -23.66% |
Opendoor Technologies Inc Stock (OPEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.89 | $2.85 | $2.04 | 479,643,419.0 | +48.84% |
| Nov, 2023 | $3.23 | $1.82 | $1.41 | 427,041,274.0 | +58.42% |
| Oct, 2023 | $2.84 | $1.80 | $1.04 | 308,411,828.0 | -28.03% |
| Sep, 2023 | $4.18 | $2.32 | $1.86 | 325,007,542.0 | -32.31% |
| Aug, 2023 | $5.41 | $3.06 | $2.35 | 431,780,957.0 | -23.68% |
| Jul, 2023 | $5.14 | $3.70 | $1.44 | 445,279,255.0 | +27.11% |
| Jun, 2023 | $4.33 | $2.22 | $2.11 | 620,100,572.0 | +52.27% |
| May, 2023 | $2.78 | $1.26 | $1.52 | 543,371,465.0 | +91.30% |
| Apr, 2023 | $1.96 | $1.25 | $0.71 | 342,939,522.0 | -21.59% |
| Mar, 2023 | $1.95 | $1.10 | $0.8482 | 564,553,955.0 | +22.22% |
| Feb, 2023 | $3.05 | $1.41 | $1.64 | 489,479,068.0 | -34.25% |
| Jan, 2023 | $2.22 | $1.03 | $1.19 | 501,873,108.0 | +88.79% |
0.84%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):