2.16
price up icon0.00%   +0.00
after-market  After Hours:  2.18  0.02   +0.93%
loading

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 April 17, 2024, is $2.16.
  • 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 $0.917 on December 27, 2022. Since then, Opendoor Technologies Inc's stock price has risen over 135.55% to $2.16 now.
  • The 52-week high stock price for OPEN is $5.41, representing a 150.46% increase from the current share price, occurred on August 01, 2023.
  • The 52-week low stock price for OPEN is $1.25, indicating a -42.13% decrease from the current share price, occurred on April 26, 2023.
  • The closing price of Opendoor Technologies Inc (OPEN) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 17, 2024 $2.28 $2.15 $0.13 12,252,562.0 +0.00%
Apr 16, 2024 $2.20 $2.10 $0.10 12,506,747.0 -1.37%
Apr 15, 2024 $2.38 $2.16 $0.215 14,669,546.0 -6.41%
Apr 12, 2024 $2.42 $2.27 $0.15 12,985,917.0 -4.88%
Apr 11, 2024 $2.51 $2.38 $0.13 10,344,735.0 +0.41%
Apr 10, 2024 $2.58 $2.40 $0.18 20,989,060.0 -10.58%
Apr 09, 2024 $2.77 $2.68 $0.09 11,337,022.0 +1.67%
Apr 08, 2024 $2.80 $2.65 $0.15 10,304,529.0 -0.19%
Apr 05, 2024 $2.76 $2.67 $0.09 12,943,000.0 -2.17%
Apr 04, 2024 $3.01 $2.74 $0.27 12,183,558.0 -3.83%
Apr 03, 2024 $2.90 $2.75 $0.15 10,100,196.0 +3.24%
Apr 02, 2024 $2.81 $2.70 $0.115 13,265,917.0 -4.47%
Apr 01, 2024 $3.06 $2.87 $0.19 16,205,042.0 -3.96%
Mar 28, 2024 $3.23 $2.94 $0.29 23,904,396.0 +2.71%
Mar 27, 2024 $2.97 $2.86 $0.11 13,747,716.0 +1.37%
Mar 26, 2024 $3.03 $2.90 $0.13 11,866,928.0 -1.36%
Mar 25, 2024 $3.11 $2.92 $0.185 15,717,545.0 -1.01%
Mar 22, 2024 $3.15 $2.93 $0.2199 17,451,945.0 -4.79%
Mar 21, 2024 $3.18 $3.02 $0.16 21,109,614.0 +5.03%
Mar 20, 2024 $3.00 $2.71 $0.285 18,435,020.0 +8.76%
Mar 19, 2024 $2.85 $2.65 $0.20 19,900,458.0 -4.86%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $3.06 $2.10 $0.96 182,340,393.0 -28.71%
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%

Opendoor Technologies Inc Stock (OPEN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.96 $0.917 $1.04 577,160,076.0 -37.30%
Nov, 2022 $2.78 $1.46 $1.32 609,470,999.0 -28.57%
Oct, 2022 $3.50 $2.26 $1.24 378,019,158.0 -16.72%
Sep, 2022 $5.07 $2.85 $2.22 393,711,860.0 -28.18%
Aug, 2022 $6.38 $4.33 $2.05 484,235,658.0 -11.81%
Jul, 2022 $5.85 $4.44 $1.41 262,761,653.0 +4.25%
Jun, 2022 $8.08 $4.30 $3.78 367,703,858.0 -34.85%
May, 2022 $8.21 $5.15 $3.05 474,199,079.0 +3.43%
Apr, 2022 $9.21 $6.52 $2.69 274,032,322.0 -19.19%
Mar, 2022 $10.05 $6.16 $3.90 399,210,229.0 +3.59%
Feb, 2022 $11.39 $7.77 $3.62 340,209,646.0 -15.91%
Jan, 2022 $15.24 $8.14 $7.10 312,542,317.0 -32.03%
$9.51
price down icon 0.83%
real_estate_services CWK
$9.27
price down icon 1.49%
$17.53
price down icon 0.96%
real_estate_services TCN
$10.99
price up icon 0.37%
$108.94
price down icon 0.13%
real_estate_services FSV
$150.10
price down icon 0.44%
Cap:     |  Volume (24h):