Opendoor Technologies Inc... (OPEN)
NASDAQ: OPEN
· Real-Time Price · USD
3.04
0.62 (25.62%)
At close: Aug 14, 2025, 3:59 PM
3.49
14.80%
Pre-market: Aug 15, 2025, 09:11 AM EDT
OPEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.29 | 3.06 | 2.26 | 3.04 | 3.04 | 25.62% | 317,857,047 |
| 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 |
| Aug 11, 2025 | 1.93 | 2.36 | 1.92 | 2.31 | 2.31 | 18.46% | 146,942,400 |
| Aug 8, 2025 | 1.81 | 2.02 | 1.77 | 1.95 | 1.95 | 5.41% | 90,136,509 |
| Aug 7, 2025 | 1.93 | 1.93 | 1.70 | 1.85 | 1.85 | -2.63% | 140,864,831 |
| Aug 6, 2025 | 1.89 | 2.24 | 1.85 | 1.90 | 1.90 | -24.60% | 211,302,515 |
| Aug 5, 2025 | 2.44 | 2.58 | 2.31 | 2.52 | 2.52 | 2.44% | 235,170,800 |
| Aug 4, 2025 | 2.28 | 2.57 | 2.14 | 2.46 | 2.46 | 17.14% | 274,039,043 |
| Aug 1, 2025 | 1.96 | 2.20 | 1.87 | 2.10 | 2.10 | 14.13% | 192,080,000 |
| Jul 31, 2025 | 2.10 | 2.10 | 1.82 | 1.84 | 1.84 | -11.11% | 112,502,621 |
| Jul 30, 2025 | 2.04 | 2.25 | 2.00 | 2.07 | 2.07 | 0.98% | 126,824,329 |
| Jul 29, 2025 | 2.25 | 2.29 | 1.88 | 2.05 | 2.05 | -12.39% | 237,107,729 |
| Jul 28, 2025 | 2.65 | 2.75 | 2.28 | 2.34 | 2.34 | -7.87% | 224,423,200 |
| Jul 25, 2025 | 2.55 | 2.57 | 2.26 | 2.54 | 2.54 | 4.96% | 233,884,300 |
| Jul 24, 2025 | 2.47 | 2.91 | 2.36 | 2.42 | 2.42 | 5.68% | 462,421,200 |
| Jul 23, 2025 | 2.54 | 2.59 | 2.05 | 2.29 | 2.29 | -20.49% | 529,056,037 |
| Jul 22, 2025 | 3.89 | 3.99 | 2.67 | 2.88 | 2.88 | -10.28% | 1,079,876,842 |
| Jul 21, 2025 | 2.78 | 4.97 | 2.62 | 3.21 | 3.21 | 42.67% | 1,895,249,600 |
| Jul 18, 2025 | 1.85 | 2.31 | 1.76 | 2.25 | 2.25 | 36.36% | 589,707,400 |