Free Trial

Opendoor Technologies (OPEN) Stock Chart & Stock Price History

→ New trading system called MSFT, NVDA & MSFT (From WealthPress) (Ad)
Free OPEN Stock Alerts
$2.20
+0.07 (+3.29%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSustainabilityTrends

Opendoor Technologies Stock Price Performance

5 Day
Performance
+3.29%
1 Month
Performance
+3.53%
3 Month
Performance
-28.57%
6 Month
Performance
-26.67%
Year-To-Date
Performance
-50.89%
1 Year
Performance
-6.78%
Receive OPEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Opendoor Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
This indicator is great for calling bottoms
“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.
If you’d like to join me just follow this link here.

OPEN Stock Chart for Wednesday, May, 29, 2024

OPEN Chart by TradingView

Opendoor Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$2.13$2.20
+3.29%		$2.23$2.1311.68 million shs$1.52 billion
05/27/2024$2.13$2.13$2.19$2.117.33 million shs$1.47 billion
05/24/2024$2.12$2.13
+0.47%		$2.19$2.117.33 million shs$1.47 billion
05/23/2024$2.20$2.12
-3.64%		$2.23$2.0911.14 million shs$1.47 billion
05/22/2024$2.25$2.20
-2.22%		$2.29$2.1217.45 million shs$1.52 billion
05/21/2024$2.42$2.25
-7.02%		$2.41$2.2511.25 million shs$1.56 billion
05/20/2024$2.41$2.42
+0.41%		$2.50$2.379.24 million shs$1.67 billion
05/17/2024$2.44$2.41
-1.03%		$2.48$2.379.67 million shs$1.67 billion
05/16/2024$2.48$2.44
-1.81%		$2.50$2.3811.00 million shs$1.68 billion
05/15/2024$2.45$2.48
+1.22%		$2.76$2.3921.06 million shs$1.72 billion
05/14/2024$2.48$2.45
-1.21%		$2.67$2.4520.63 million shs$1.69 billion
05/13/2024$2.32$2.48
+6.90%		$2.51$2.3518.33 million shs$1.69 billion
05/10/2024$2.30$2.32
+0.87%		$2.35$2.2412.65 million shs$1.58 billion
05/09/2024$2.12$2.30
+8.49%		$2.34$2.1423.08 million shs$1.56 billion
05/08/2024$2.25$2.12
-5.78%		$2.21$2.0819.73 million shs$1.44 billion
05/07/2024$2.35$2.25
-4.26%		$2.38$2.2221.72 million shs$1.53 billion
05/06/2024$2.21$2.35
+6.33%		$2.37$2.2227.45 million shs$1.60 billion
05/03/2024$2.03$2.21
+8.87%		$2.59$2.2047.39 million shs$1.50 billion
05/02/2024$2.00$2.03
+1.50%		$2.12$2.0025.40 million shs$1.38 billion
05/01/2024$1.99$2.00
+0.50%		$2.16$1.9723.64 million shs$1.36 billion
04/30/2024$2.13$1.99
-6.35%		$2.13$1.9914.65 million shs$1.35 billion
04/29/2024$2.14$2.13
-0.70%		$2.27$2.1011.17 million shs$1.44 billion
04/26/2024$2.07$2.14
+3.38%		$2.21$2.0711.75 million shs$1.45 billion
04/25/2024$2.15$2.07
-3.72%		$2.16$2.0317.31 million shs$1.41 billion
04/24/2024$2.23$2.15
-3.59%		$2.27$2.1210.29 million shs$1.46 billion
04/23/2024$2.17$2.23
+2.76%		$2.36$2.1712.49 million shs$1.52 billion
04/22/2024$2.17$2.17$2.21$2.108.61 million shs$1.47 billion
04/19/2024$2.16$2.17
+0.70%		$2.19$2.1110.01 million shs$1.47 billion
04/18/2024$2.16$2.16
-0.23%		$2.27$2.1111.95 million shs$1.46 billion
04/17/2024$2.16$2.16$2.28$2.1512.30 million shs$1.47 billion
04/16/2024$2.19$2.16
-1.37%		$2.20$2.1012.54 million shs$1.47 billion
04/15/2024$2.34$2.19
-6.41%		$2.38$2.1614.69 million shs$1.49 billion
04/12/2024$2.46$2.34
-4.88%		$2.42$2.2712.97 million shs$1.59 billion
04/11/2024$2.45$2.46
+0.41%		$2.51$2.3810.40 million shs$1.67 billion
04/10/2024$2.74$2.45
-10.58%		$2.58$2.4021.03 million shs$1.67 billion
04/09/2024$2.69$2.74
+1.86%		$2.77$2.6811.36 million shs$1.86 billion
04/08/2024$2.70$2.69
-0.37%		$2.80$2.6510.88 million shs$1.83 billion
04/05/2024$2.76$2.70
-2.17%		$2.76$2.6713.00 million shs$1.84 billion
04/04/2024$2.87$2.76
-3.83%		$3.01$2.7412.15 million shs$1.88 billion
04/03/2024$2.78$2.87
+3.24%		$2.90$2.7510.11 million shs$1.95 billion
Look what happened to Netflix during these “Hotspot Dates” (Ad)

We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”

But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…
04/02/2024$2.91$2.78
-4.47%		$2.81$2.7013.29 million shs$1.89 billion
04/01/2024$3.03$2.91
-3.96%		$3.06$2.8716.23 million shs$1.98 billion
03/29/2024$3.03$3.03$3.23$2.9423.94 million shs$2.06 billion
03/28/2024$2.95$3.03
+2.71%		$3.23$2.9423.93 million shs$2.06 billion
03/27/2024$2.91$2.95
+1.37%		$2.97$2.8613.77 million shs$2.00 billion
03/26/2024$2.95$2.91
-1.36%		$3.03$2.9011.88 million shs$1.98 billion
03/25/2024$2.98$2.95
-1.01%		$3.11$2.9315.72 million shs$2.00 billion
03/22/2024$3.13$2.98
-4.79%		$3.15$2.9317.48 million shs$2.03 billion
03/21/2024$2.98$3.13
+5.03%		$3.18$3.0221.07 million shs$2.13 billion
03/20/2024$2.74$2.98
+8.76%		$3.00$2.7218.51 million shs$2.03 billion
03/19/2024$2.88$2.74
-4.86%		$2.85$2.6519.92 million shs$1.86 billion
03/18/2024$2.67$2.88
+7.87%		$3.03$2.6736.12 million shs$1.96 billion
03/15/2024$2.63$2.67
+1.52%		$2.72$2.5130.27 million shs$1.81 billion
03/14/2024$2.86$2.63
-8.04%		$2.83$2.5819.00 million shs$1.79 billion
03/13/2024$2.86$2.86$3.00$2.8414.73 million shs$1.94 billion
03/12/2024$2.91$2.86
-1.72%		$2.98$2.8117.13 million shs$1.94 billion
03/11/2024$3.06$2.91
-4.90%		$3.07$2.8917.62 million shs$1.98 billion
03/08/2024$2.97$3.06
+3.03%		$3.24$3.0224.63 million shs$2.08 billion
03/07/2024$2.95$2.97
+0.68%		$3.06$2.8616.42 million shs$2.02 billion
03/06/2024$2.78$2.95
+6.12%		$3.04$2.8120.17 million shs$2.00 billion
03/05/2024$3.03$2.78
-8.25%		$2.98$2.7620.45 million shs$1.89 billion
03/04/2024$3.11$3.03
-2.57%		$3.11$2.9719.24 million shs$2.06 billion
03/01/2024$3.08$3.11
+0.97%		$3.17$2.9914.74 million shs$2.11 billion
02/29/2024$3.03$3.08
+1.65%		$3.32$3.0320.12 million shs$2.09 billion
02/28/2024$3.11$3.03
-2.57%		$3.13$2.9816.62 million shs$2.06 billion

Related Companies:
This page (NASDAQ:OPEN) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society