Opendoor Technologies Inc... (OPEN)
NASDAQ: OPEN
· Real-Time Price · USD
8.11
0.10 (1.25%)
At close: Oct 03, 2025, 3:59 PM
8.14
0.37%
After-hours: Oct 03, 2025, 04:16 PM EDT
OPEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 8.12 | 8.33 | 7.83 | 8.01 | 8.01 | -0.62% | 146,170,701 |
| Oct 1, 2025 | 8.10 | 8.80 | 7.86 | 8.06 | 8.06 | 1.13% | 178,502,400 |
| Sep 30, 2025 | 8.01 | 8.41 | 7.77 | 7.97 | 7.97 | -2.80% | 169,281,700 |
| Sep 29, 2025 | 8.68 | 8.82 | 8.08 | 8.20 | 8.20 | -6.92% | 155,718,924 |
| Sep 26, 2025 | 8.80 | 8.98 | 8.37 | 8.81 | 8.81 | -3.08% | 168,064,300 |
| Sep 25, 2025 | 8.24 | 9.21 | 7.87 | 9.09 | 9.09 | 10.45% | 371,178,800 |
| Sep 24, 2025 | 7.60 | 8.48 | 7.31 | 8.23 | 8.23 | 16.08% | 326,244,212 |
| Sep 23, 2025 | 7.96 | 8.10 | 6.91 | 7.09 | 7.09 | -15.39% | 305,702,245 |
| Sep 22, 2025 | 9.17 | 9.45 | 8.32 | 8.38 | 8.38 | -12.43% | 279,327,621 |
| Sep 19, 2025 | 10.04 | 10.28 | 9.35 | 9.57 | 9.57 | -3.72% | 229,829,743 |
| Sep 18, 2025 | 10.15 | 10.49 | 9.79 | 9.94 | 9.94 | -2.64% | 263,957,338 |
| Sep 17, 2025 | 9.01 | 10.87 | 8.77 | 10.21 | 10.21 | 14.46% | 701,204,600 |
| Sep 16, 2025 | 9.80 | 9.82 | 8.81 | 8.92 | 8.92 | -6.01% | 255,183,000 |
| Sep 15, 2025 | 9.76 | 10.50 | 9.30 | 9.49 | 9.49 | 4.63% | 329,125,900 |
| Sep 12, 2025 | 9.79 | 10.38 | 8.76 | 9.07 | 9.07 | -13.78% | 472,207,805 |
| Sep 11, 2025 | 7.61 | 10.70 | 7.42 | 10.52 | 10.52 | 79.52% | 1,051,328,931 |
| Sep 10, 2025 | 6.38 | 6.43 | 5.57 | 5.86 | 5.86 | -4.09% | 373,272,100 |
| Sep 9, 2025 | 6.03 | 6.40 | 5.90 | 6.11 | 6.11 | 1.16% | 239,875,920 |
| Sep 8, 2025 | 7.00 | 7.32 | 5.98 | 6.04 | 6.04 | -9.17% | 486,224,218 |
| Sep 5, 2025 | 6.41 | 6.85 | 5.90 | 6.65 | 6.65 | 11.58% | 570,359,100 |
Page 1 of 67