0.8411
price down icon15.25%   -0.1513
pre-market  Pre-market:  .85   0.0089   +1.06%
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 23, 2025, is $0.8411.
  • 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 $0.8199 on April 23, 2025. Since then, Opendoor Technologies Inc's stock price has risen over 2.59% to $0.8411 now.
  • The 52-week high stock price for OPEN is $3.09, representing a 267.38% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for OPEN is $0.8199, indicating a -2.52% decrease from the current share price, occurred on April 23, 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:
Date High Low High - Low Volume % Change
Apr 23, 2025 $1.07 $0.8199 $0.2501 138,288,741.0 -15.25%
Apr 22, 2025 $0.9975 $0.915 $0.0825 65,341,773.0 +6.39%
Apr 21, 2025 $0.9539 $0.92 $0.0339 44,283,777.0 -2.21%
Apr 17, 2025 $0.9685 $0.9217 $0.0468 19,478,327.0 +2.90%
Apr 16, 2025 $0.97 $0.9024 $0.0676 14,163,557.0 +1.21%
Apr 15, 2025 $0.98 $0.9078 $0.0722 22,448,596.0 -3.91%
Apr 14, 2025 $1.04 $0.9504 $0.0891 24,486,981.0 -6.55%
Apr 11, 2025 $1.03 $0.9246 $0.1054 55,576,377.0 +3.47%
Apr 10, 2025 $1.06 $0.9539 $0.1061 59,117,393.0 -9.56%
Apr 09, 2025 $1.10 $0.9242 $0.1758 40,500,796.0 +12.53%
Apr 08, 2025 $1.06 $0.94 $0.12 30,617,822.0 -5.96%
Apr 07, 2025 $1.09 $0.8701 $0.2249 33,529,477.0 +4.25%
Apr 04, 2025 $0.9999 $0.8521 $0.1478 64,008,944.0 +2.44%
Apr 03, 2025 $1.03 $0.95 $0.08 45,069,716.0 -4.50%
Apr 02, 2025 $1.06 $0.97 $0.09 57,116,730.0 +0.50%
Apr 01, 2025 $1.06 $0.9551 $0.1049 37,262,592.0 -1.47%
Mar 31, 2025 $1.11 $1.01 $0.10 56,286,713.0 -9.73%
Mar 28, 2025 $1.17 $1.12 $0.05 28,664,560.0 -3.42%
Mar 27, 2025 $1.22 $1.16 $0.06 26,323,359.0 -2.50%
Mar 26, 2025 $1.23 $1.16 $0.07 40,555,545.0 +0.00%
Mar 25, 2025 $1.25 $1.20 $0.05 23,738,811.0 -2.44%

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
Apr, 2025 $1.10 $0.8199 $0.2801 889,580,340.0 -17.54%
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%
$8.70
price down icon 1.14%
$10.83
price up icon 4.34%
real_estate_services CWK
$8.52
price up icon 4.16%
$7.23
price up icon 4.03%
$115.58
price up icon 2.18%
real_estate_services FSV
$172.71
price up icon 0.39%
Cap:     |  Volume (24h):