Opendoor Technologies Inc... (OPEN)
1.21
-0.13 (-9.70%)
At close: Mar 03, 2025, 3:59 PM
1.19
-1.24%
Pre-market: Mar 04, 2025, 04:12 AM EST
OPEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.35 | 1.35 | 1.18 | 1.21 | -0.13 | -9.70% | 41,514,040 |
| Feb 28, 2025 | 1.34 | 1.36 | 1.28 | 1.34 | -0.09 | -6.29% | 57,541,676 |
| Feb 27, 2025 | 1.55 | 1.59 | 1.42 | 1.43 | -0.11 | -7.14% | 81,547,900 |
| Feb 26, 2025 | 1.50 | 1.59 | 1.45 | 1.54 | 0.05 | 3.36% | 60,611,912 |
| Feb 25, 2025 | 1.40 | 1.50 | 1.37 | 1.49 | 0.08 | 5.67% | 53,258,332 |
| Feb 24, 2025 | 1.39 | 1.45 | 1.32 | 1.41 | 0.02 | 1.44% | 47,483,600 |
| Feb 21, 2025 | 1.49 | 1.50 | 1.36 | 1.39 | -0.09 | -6.08% | 51,968,500 |
| Feb 20, 2025 | 1.54 | 1.55 | 1.44 | 1.48 | -0.06 | -3.90% | 37,323,822 |
| Feb 19, 2025 | 1.57 | 1.63 | 1.52 | 1.54 | -0.04 | -2.53% | 47,102,600 |
| Feb 18, 2025 | 1.55 | 1.60 | 1.51 | 1.58 | 0.03 | 1.94% | 40,448,647 |
| Feb 14, 2025 | 1.53 | 1.58 | 1.46 | 1.55 | 0.05 | 3.33% | 40,292,810 |
| Feb 13, 2025 | 1.47 | 1.52 | 1.43 | 1.50 | 0.03 | 2.04% | 36,885,200 |
| Feb 12, 2025 | 1.31 | 1.50 | 1.31 | 1.47 | 0.09 | 6.52% | 50,473,220 |
| Feb 11, 2025 | 1.35 | 1.49 | 1.35 | 1.38 | 0.01 | 0.73% | 61,627,000 |
| Feb 10, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 0.03 | 2.24% | 24,188,600 |
| Feb 7, 2025 | 1.38 | 1.41 | 1.31 | 1.34 | -0.05 | -3.60% | 33,168,700 |
| Feb 6, 2025 | 1.40 | 1.43 | 1.36 | 1.39 | 0.01 | 0.72% | 28,944,417 |
| Feb 5, 2025 | 1.33 | 1.41 | 1.33 | 1.38 | 0.06 | 4.55% | 35,670,451 |
| Feb 4, 2025 | 1.32 | 1.36 | 1.30 | 1.32 | 0.00 | 0.00% | 22,463,600 |
| Feb 3, 2025 | 1.32 | 1.35 | 1.28 | 1.32 | -0.06 | -4.35% | 41,608,500 |
| Jan 31, 2025 | 1.42 | 1.46 | 1.35 | 1.38 | -0.05 | -3.50% | 29,007,640 |
| Jan 30, 2025 | 1.49 | 1.53 | 1.41 | 1.43 | -0.03 | -2.05% | 20,515,605 |
| Jan 29, 2025 | 1.48 | 1.52 | 1.42 | 1.46 | -0.04 | -2.67% | 34,582,635 |
| Jan 28, 2025 | 1.38 | 1.55 | 1.35 | 1.50 | 0.12 | 8.70% | 54,215,706 |
| Jan 27, 2025 | 1.37 | 1.45 | 1.35 | 1.38 | -0.02 | -1.43% | 44,354,100 |
| Jan 24, 2025 | 1.44 | 1.46 | 1.38 | 1.40 | -0.03 | -2.10% | 26,165,800 |
| Jan 23, 2025 | 1.39 | 1.44 | 1.35 | 1.43 | 0.03 | 2.14% | 31,339,800 |
| Jan 22, 2025 | 1.41 | 1.43 | 1.35 | 1.40 | 0.00 | 0.00% | 28,664,800 |
| Jan 21, 2025 | 1.47 | 1.48 | 1.38 | 1.40 | -0.04 | -2.78% | 41,450,719 |
| Jan 17, 2025 | 1.61 | 1.62 | 1.42 | 1.44 | -0.10 | -6.49% | 41,416,400 |
| Jan 16, 2025 | 1.51 | 1.59 | 1.46 | 1.54 | 0.03 | 1.99% | 50,877,707 |
| Jan 15, 2025 | 1.46 | 1.60 | 1.43 | 1.51 | 0.14 | 10.22% | 53,634,700 |
| Jan 14, 2025 | 1.42 | 1.44 | 1.36 | 1.37 | -0.01 | -0.72% | 42,834,724 |
| Jan 13, 2025 | 1.42 | 1.43 | 1.33 | 1.38 | -0.09 | -6.12% | 69,461,706 |
| Jan 10, 2025 | 1.49 | 1.50 | 1.42 | 1.47 | -0.06 | -3.92% | 51,925,318 |
| Jan 8, 2025 | 1.57 | 1.58 | 1.52 | 1.53 | -0.08 | -4.97% | 42,062,100 |
| Jan 7, 2025 | 1.72 | 1.73 | 1.59 | 1.61 | -0.11 | -6.40% | 40,406,900 |
| Jan 6, 2025 | 1.72 | 1.83 | 1.70 | 1.72 | 0.07 | 4.24% | 48,506,900 |
| Jan 3, 2025 | 1.59 | 1.68 | 1.57 | 1.65 | 0.06 | 3.77% | 37,417,600 |
| Jan 2, 2025 | 1.63 | 1.66 | 1.57 | 1.59 | -0.01 | -0.63% | 37,323,926 |
| Dec 31, 2024 | 1.61 | 1.68 | 1.57 | 1.60 | -0.01 | -0.62% | 38,715,806 |
| Dec 30, 2024 | 1.63 | 1.65 | 1.59 | 1.61 | -0.06 | -3.59% | 36,265,234 |
| Dec 27, 2024 | 1.72 | 1.72 | 1.63 | 1.67 | -0.04 | -2.34% | 29,938,600 |
| Dec 26, 2024 | 1.63 | 1.72 | 1.60 | 1.71 | 0.05 | 3.01% | 26,803,700 |
| Dec 24, 2024 | 1.67 | 1.70 | 1.62 | 1.66 | -0.01 | -0.60% | 17,781,946 |
| Dec 23, 2024 | 1.68 | 1.69 | 1.63 | 1.67 | -0.02 | -1.18% | 22,253,906 |
| Dec 20, 2024 | 1.63 | 1.75 | 1.61 | 1.69 | 0.02 | 1.20% | 36,769,241 |
| Dec 19, 2024 | 1.76 | 1.80 | 1.66 | 1.67 | -0.06 | -3.47% | 33,941,037 |
| Dec 18, 2024 | 1.91 | 1.98 | 1.71 | 1.73 | -0.18 | -9.42% | 45,216,325 |
| Dec 17, 2024 | 1.89 | 1.95 | 1.86 | 1.91 | -0.01 | -0.52% | 17,582,400 |