Get the Stockscreener App
5.00
2.53%
-0.13
Pre-market:
4.97
-0.03
-0.60%
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 February 04, 2026, is $5.00.
- 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 883.48% to $5.00 now.
- The 52-week high stock price for OPEN is $10.87, representing a 117.40% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for OPEN is $0.5084, indicating a -89.83% decrease from the current share price, occurred on June 26, 2025.
- The closing price of Opendoor Technologies Inc (OPEN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 04, 2026 | $5.07 | $4.67 | $0.405 | 58,268,356.0 | -2.53% |
| Feb 03, 2026 | $5.25 | $4.79 | $0.46 | 63,875,136.0 | +6.43% |
| Feb 02, 2026 | $5.12 | $4.79 | $0.325 | 49,670,851.0 | -6.41% |
| Jan 30, 2026 | $5.60 | $5.06 | $0.5399 | 52,379,274.0 | -7.71% |
| Jan 29, 2026 | $5.78 | $5.50 | $0.28 | 44,958,923.0 | -3.12% |
| Jan 28, 2026 | $5.87 | $5.65 | $0.22 | 43,174,482.0 | -0.86% |
| Jan 27, 2026 | $6.00 | $5.73 | $0.268 | 39,877,643.0 | -1.02% |
| Jan 26, 2026 | $6.06 | $5.85 | $0.214 | 32,913,416.0 | -2.33% |
| Jan 23, 2026 | $6.40 | $5.95 | $0.45 | 63,282,141.0 | -6.39% |
| Jan 22, 2026 | $6.79 | $6.39 | $0.3999 | 44,432,377.0 | -0.93% |
| Jan 21, 2026 | $6.60 | $6.28 | $0.316 | 54,456,009.0 | +1.41% |
| Jan 20, 2026 | $6.54 | $6.26 | $0.28 | 49,035,233.0 | -4.20% |
| Jan 16, 2026 | $6.92 | $6.31 | $0.61 | 67,334,148.0 | +5.87% |
| Jan 15, 2026 | $6.74 | $6.21 | $0.525 | 46,585,256.0 | -5.12% |
| Jan 14, 2026 | $6.75 | $6.38 | $0.365 | 55,973,798.0 | -1.92% |
| Jan 13, 2026 | $7.08 | $6.75 | $0.33 | 61,029,633.0 | -3.56% |
| Jan 12, 2026 | $7.25 | $6.93 | $0.32 | 57,654,495.0 | -3.70% |
| Jan 09, 2026 | $7.92 | $7.08 | $0.84 | 162,777,612.0 | +13.37% |
| Jan 08, 2026 | $6.72 | $6.17 | $0.5499 | 62,096,249.0 | +5.07% |
| Jan 07, 2026 | $6.91 | $6.02 | $0.89 | 99,652,106.0 | -11.69% |
| Jan 06, 2026 | $6.99 | $6.26 | $0.73 | 74,072,690.0 | +9.65% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $5.25 | $4.67 | $0.585 | 230,082,699.0 | -2.91% |
| Jan, 2026 | $7.92 | $5.06 | $2.86 | 1,203,288,639.0 | -11.66% |
Opendoor Technologies Inc Stock (OPEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.77 | $5.64 | $2.13 | 1,273,512,240.0 | -24.16% |
| Nov, 2025 | $9.46 | $5.24 | $4.21 | 2,793,384,276.0 | -0.90% |
| 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% |
0.52%
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):