Get the Stockscreener App
0.5584
3.79%
0.0204
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 27, 2025, is $0.5584.
- 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 $0.5425 on June 17, 2025. Since then, Opendoor Technologies Inc's stock price has risen over 2.93% to $0.5584 now.
- The 52-week high stock price for OPEN is $3.09, representing a 453.37% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for OPEN is $0.5425, indicating a -2.85% decrease from the current share price, occurred on June 17, 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 |
|---|---|---|---|---|---|
| Jun 27, 2025 | $0.5938 | $0.5387 | $0.0551 | 182,227,432.0 | +3.79% |
| Jun 26, 2025 | $0.5399 | $0.5084 | $0.0315 | 74,097,281.0 | +5.04% |
| Jun 25, 2025 | $0.5496 | $0.5111 | $0.0385 | 75,933,713.0 | -6.86% |
| Jun 24, 2025 | $0.5701 | $0.5311 | $0.039 | 79,437,648.0 | +3.75% |
| Jun 23, 2025 | $0.553 | $0.514 | $0.039 | 66,681,804.0 | -0.84% |
| Jun 20, 2025 | $0.5878 | $0.5314 | $0.0564 | 78,951,242.0 | -7.77% |
| Jun 18, 2025 | $0.602 | $0.5626 | $0.0394 | 92,410,722.0 | +2.13% |
| Jun 17, 2025 | $0.575 | $0.5425 | $0.0325 | 84,386,519.0 | +2.00% |
| Jun 16, 2025 | $0.578 | $0.5477 | $0.0303 | 80,961,086.0 | -3.25% |
| Jun 13, 2025 | $0.5914 | $0.5631 | $0.0283 | 68,779,685.0 | -4.39% |
| Jun 12, 2025 | $0.61 | $0.596 | $0.014 | 53,241,380.0 | -1.02% |
| Jun 11, 2025 | $0.6599 | $0.601 | $0.0589 | 72,428,420.0 | +0.80% |
| Jun 10, 2025 | $0.613 | $0.587 | $0.026 | 85,516,966.0 | +6.45% |
| Jun 09, 2025 | $0.6588 | $0.5622 | $0.0966 | 114,914,543.0 | -16.70% |
| Jun 06, 2025 | $0.6915 | $0.6559 | $0.0356 | 56,957,665.0 | +2.98% |
| Jun 05, 2025 | $0.7272 | $0.6103 | $0.1169 | 108,370,950.0 | +5.18% |
| Jun 04, 2025 | $0.6446 | $0.5856 | $0.059 | 103,644,627.0 | +6.25% |
| Jun 03, 2025 | $0.6033 | $0.5661 | $0.0372 | 73,019,601.0 | -1.02% |
| Jun 02, 2025 | $0.65 | $0.5919 | $0.0581 | 93,999,788.0 | -8.49% |
| May 30, 2025 | $0.682 | $0.645 | $0.037 | 68,755,994.0 | -4.93% |
| May 29, 2025 | $0.711 | $0.6816 | $0.0294 | 80,881,959.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.7272 | $0.5084 | $0.2188 | 1,828,188,504.0 | -14.38% |
| 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% |
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):