Opendoor Technologies Inc... (OPEN)
NASDAQ: OPEN
· Real-Time Price · USD
6.11
0.07 (1.16%)
At close: Sep 09, 2025, 3:59 PM
6.13
0.33%
After-hours: Sep 09, 2025, 07:59 PM EDT
OPEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.03 | 6.40 | 5.90 | 6.11 | n/a | 1.16% | 236,727,468 |
| 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 |
| Sep 4, 2025 | 5.13 | 6.07 | 5.04 | 5.96 | 5.96 | 16.18% | 466,913,019 |
| Sep 3, 2025 | 5.22 | 5.40 | 4.92 | 5.13 | 5.13 | 0.79% | 301,188,700 |
| Sep 2, 2025 | 4.22 | 5.19 | 4.11 | 5.09 | 5.09 | 14.38% | 412,462,921 |
| Aug 29, 2025 | 4.52 | 4.93 | 4.21 | 4.45 | 4.45 | 4.22% | 320,288,300 |
| Aug 28, 2025 | 4.27 | 4.50 | 4.08 | 4.27 | 4.27 | 6.22% | 227,292,245 |
| Aug 27, 2025 | 4.91 | 4.97 | 3.96 | 4.02 | 4.02 | -14.47% | 300,736,111 |
| Aug 26, 2025 | 4.56 | 5.28 | 4.37 | 4.70 | 4.70 | 3.52% | 486,594,938 |
| Aug 25, 2025 | 4.95 | 5.87 | 4.53 | 4.54 | 4.54 | -9.38% | 764,560,900 |
| Aug 22, 2025 | 3.58 | 5.08 | 3.44 | 5.01 | 5.01 | 39.17% | 657,093,100 |
| Aug 21, 2025 | 3.21 | 3.71 | 3.13 | 3.60 | 3.60 | 11.80% | 205,099,400 |
| Aug 20, 2025 | 3.39 | 3.63 | 3.06 | 3.22 | 3.22 | -11.05% | 245,034,900 |
| Aug 19, 2025 | 4.03 | 4.10 | 3.52 | 3.62 | 3.62 | -4.23% | 340,157,342 |
| Aug 18, 2025 | 3.29 | 3.95 | 3.29 | 3.78 | 3.78 | 19.24% | 414,536,100 |
| Aug 15, 2025 | 3.41 | 3.53 | 3.10 | 3.17 | 3.17 | 4.28% | 419,367,017 |
| Aug 14, 2025 | 2.29 | 3.06 | 2.26 | 3.04 | 3.04 | 25.62% | 322,386,136 |
| Aug 13, 2025 | 2.49 | 2.60 | 2.35 | 2.42 | 2.42 | -2.02% | 101,937,600 |
| Aug 12, 2025 | 2.39 | 2.67 | 2.22 | 2.47 | 2.47 | 6.93% | 213,320,242 |