Get the Stockscreener App
4.42
10.71%
-0.53
After Hours:
4.41
-0.010
-0.23%
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 June 05, 2026, is $4.42.
- 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 769.39% to $4.42 now.
- The 52-week high stock price for OPEN is $10.87, representing a 145.93% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for OPEN is $0.5084, indicating a -88.50% 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 |
|---|---|---|---|---|---|
| Jun 05, 2026 | $4.85 | $4.38 | $0.472 | 36,320,980.0 | -10.71% |
| Jun 04, 2026 | $5.15 | $4.87 | $0.28 | 26,430,096.0 | +1.64% |
| Jun 03, 2026 | $5.29 | $4.81 | $0.48 | 43,891,071.0 | -9.98% |
| Jun 02, 2026 | $5.64 | $5.13 | $0.51 | 56,759,791.0 | +1.88% |
| Jun 01, 2026 | $5.51 | $4.95 | $0.56 | 46,749,650.0 | +5.36% |
| May 29, 2026 | $5.14 | $4.89 | $0.255 | 33,553,242.0 | -0.59% |
| May 28, 2026 | $5.25 | $4.59 | $0.66 | 51,768,359.0 | +6.74% |
| May 27, 2026 | $5.01 | $4.54 | $0.47 | 54,394,696.0 | +6.03% |
| May 26, 2026 | $4.77 | $4.47 | $0.30 | 37,911,374.0 | -1.10% |
| May 22, 2026 | $4.62 | $4.46 | $0.165 | 40,997,686.0 | -0.88% |
| May 21, 2026 | $4.64 | $4.26 | $0.38 | 37,330,799.0 | +3.86% |
| May 20, 2026 | $4.47 | $4.21 | $0.255 | 24,824,370.0 | +2.33% |
| May 19, 2026 | $4.33 | $4.15 | $0.18 | 25,081,092.0 | +0.47% |
| May 18, 2026 | $4.43 | $4.17 | $0.2596 | 25,528,857.0 | -2.28% |
| May 15, 2026 | $4.44 | $4.28 | $0.16 | 23,331,319.0 | -2.01% |
| May 14, 2026 | $4.65 | $4.42 | $0.23 | 42,326,257.0 | -2.40% |
| May 13, 2026 | $4.87 | $4.54 | $0.335 | 30,841,908.0 | -2.76% |
| May 12, 2026 | $4.87 | $4.57 | $0.30 | 34,901,586.0 | -2.89% |
| May 11, 2026 | $4.96 | $4.71 | $0.25 | 40,109,191.0 | -3.19% |
| May 08, 2026 | $5.50 | $4.78 | $0.72 | 53,452,444.0 | -5.83% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $5.64 | $4.38 | $1.26 | 246,472,568.0 | -12.30% |
| May, 2026 | $5.60 | $4.15 | $1.45 | 716,197,836.0 | -6.32% |
| Apr, 2026 | $6.00 | $4.12 | $1.88 | 732,929,517.0 | +14.96% |
| Mar, 2026 | $5.67 | $4.39 | $1.28 | 849,930,600.0 | -13.65% |
| Feb, 2026 | $5.59 | $4.26 | $1.33 | 978,278,896.0 | +5.24% |
| 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% |
0.35%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):