Free Trial
→ Must-See: Trump’s Shocking AI Announcement (From Brownstone Research) (Ad) Free OPEN Stock Alerts

Opendoor Technologies (OPEN) Stock Chart & Stock Price History

Opendoor Technologies logo
$1.14 -0.04 (-2.97%)
As of 11:46 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Opendoor Technologies Stock Price Performance

5 Day
Performance
-13.81%
1 Month
Performance
-13.81%
3 Month
Performance
-47.50%
6 Month
Performance
-38.89%
Year-To-Date
Performance
-27.81%
1 Year
Performance
-61.11%
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.

OPEN Stock Chart for Friday, March, 7, 2025

OPEN Chart by TradingView

Opendoor Technologies Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/06/2025$1.23$1.18
-4.07%		$1.23$1.1543.15 million shs$843.78 million
03/05/2025$1.24$1.23
-0.81%		$1.25$1.1951.83 million shs$879.54 million
03/04/2025$1.21$1.24
+2.48%		$1.29$1.1249.34 million shs$886.69 million
03/03/2025$1.34$1.21
-9.70%		$1.35$1.1841.85 million shs$865.24 million
02/28/2025$1.43$1.34
-6.29%		$1.36$1.2857.47 million shs$958.19 million
02/27/2025$1.54$1.43
-7.14%		$1.59$1.4281.07 million shs$1.02 billion
02/26/2025$1.49$1.54
+3.36%		$1.59$1.4560.42 million shs$1.10 billion
02/25/2025$1.41$1.49
+5.67%		$1.50$1.3753.15 million shs$1.07 billion
02/24/2025$1.39$1.41
+1.44%		$1.45$1.3247.41 million shs$1.01 billion
02/21/2025$1.48$1.39
-6.08%		$1.50$1.3651.71 million shs$993.95 million
02/20/2025$1.54$1.48
-3.90%		$1.55$1.4437.27 million shs$1.06 billion
02/19/2025$1.58$1.54
-2.53%		$1.63$1.5247.03 million shs$1.10 billion
02/18/2025$1.55$1.58
+1.94%		$1.60$1.5140.41 million shs$1.13 billion
02/17/2025$1.55$1.55$1.58$1.4640.24 million shs$1.11 billion
02/14/2025$1.50$1.55
+3.33%		$1.58$1.4640.24 million shs$1.11 billion
02/13/2025$1.47$1.50
+2.04%		$1.52$1.4336.85 million shs$1.07 billion
02/12/2025$1.38$1.47
+6.52%		$1.50$1.3150.45 million shs$1.05 billion
02/11/2025$1.37$1.38
+0.73%		$1.49$1.3561.55 million shs$986.80 million
02/10/2025$1.34$1.37
+2.24%		$1.39$1.3424.17 million shs$979.65 million
02/07/2025$1.39$1.34
-3.60%		$1.41$1.3133.06 million shs$958.19 million
02/06/2025$1.38$1.39
+0.72%		$1.43$1.3628.87 million shs$993.95 million
Related Companies

This page (NASDAQ:OPEN) was last updated on 3/7/2025 by MarketBeat.com Staff
From Our Partners
Elon Musk Wants to Audit Fort Knox—What It Means for Your Retirement
You can take advantage of the coming tariff-fueled gold melt-up right inside your IRA or 401(k) – 100% TAX-FRE...
Colonial Metals | Sponsored
77 Hedge Funds Are Betting On This Off-Radar Mineral
With surging prices... supply shortages... and growing demand, hedge funds are betting big on potash. In fa...
The Tomorrow Investor | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...
Crypto Swap Profits | Sponsored
Trump’s Victory Could Spark Major Gains for Gold – Don’t Miss Out
This "Patriot's Tax Shield" lets you defend your wealth with real, solid gold. Our exclusive, free wealth pr...
American Alternative | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
A deadly mistake in my prediction…
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Urgent update to my gold outlook
Trump’s Policies Are Fueling a Gold Boom—Here’s Your Chance to Profit Donald Trump’s bold policies are driv...
Golden Portfolio | Sponsored