Opendoor Technologies (OPEN) Stock Chart & Stock Price History $1.85 -0.02 (-1.07%) (As of 11/8/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSustainabilityTrends Opendoor Technologies Stock Price Performance5 Day Performance+1.65%1 Month Performance+3.35%3 Month Performance+10.12%6 Month Performance-12.74%Year-To-Date Performance-58.71%1 Year Performance-14.75% 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 Email Address Ad Crypto 101 MediaBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…YES, I WANT THE #1 CRYPTO NOW OPEN Stock Chart for Friday, November, 8, 2024 OPEN Chart by TradingView Opendoor Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/08/2024$1.87$1.85-1.07%$2.02$1.7358.69 million shs$1.30 billion11/07/2024$1.78$1.87+5.06%$1.92$1.8148.31 million shs$1.31 billion11/06/2024$1.92$1.78-7.29%$1.97$1.7835.80 million shs$1.25 billion11/05/2024$1.85$1.92+3.78%$1.93$1.8221.53 million shs$1.35 billion11/04/2024$1.82$1.85+1.65%$1.93$1.8029.10 million shs$1.30 billion11/01/2024$1.75$1.82+4.00%$1.83$1.7531.87 million shs$1.28 billion Get the Latest News and Ratings for OPEN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Opendoor Technologies and its competitors with MarketBeat's FREE daily newsletter. 10/31/2024$1.84$1.75-4.89%$1.86$1.7332.42 million shs$1.21 billion10/30/2024$1.79$1.84+2.79%$1.92$1.7730.00 million shs$1.27 billion10/29/2024$1.87$1.79-4.28%$1.87$1.7530.43 million shs$1.24 billion10/28/2024$1.75$1.87+6.86%$1.91$1.7829.80 million shs$1.29 billion10/25/2024$1.77$1.75-1.13%$1.84$1.7519.12 million shs$1.21 billion10/24/2024$1.73$1.77+2.31%$1.79$1.7120.70 million shs$1.22 billion10/23/2024$1.78$1.73-2.81%$1.79$1.6922.15 million shs$1.20 billion10/22/2024$1.83$1.78-2.73%$1.83$1.7615.91 million shs$1.23 billion10/21/2024$1.86$1.83-1.61%$1.89$1.7723.96 million shs$1.27 billion10/18/2024$1.82$1.86+2.20%$1.87$1.7919.97 million shs$1.29 billion10/17/2024$1.96$1.82-7.14%$1.93$1.8129.73 million shs$1.26 billion10/16/2024$1.89$1.96+3.70%$1.97$1.8821.14 million shs$1.36 billion10/15/2024$1.93$1.89-2.07%$1.96$1.8528.81 million shs$1.31 billion10/14/2024$1.87$1.93+3.21%$1.95$1.8229.72 million shs$1.33 billion10/11/2024$1.76$1.87+6.25%$1.90$1.7339.63 million shs$1.31 billion10/10/2024$1.82$1.76-3.30%$1.78$1.7132.97 million shs$1.22 billion10/09/2024$1.79$1.82+1.68%$1.85$1.7536.00 million shs$1.26 billion10/08/2024$1.84$1.79-2.72%$1.83$1.7633.02 million shs$1.24 billion10/07/2024$1.99$1.84-7.54%$1.98$1.8133.96 million shs$1.27 billion10/04/2024$1.93$1.99+3.11%$2.03$1.8832.89 million shs$1.38 billion10/03/2024$1.90$1.93+1.58%$1.96$1.8137.85 million shs$1.33 billion10/02/2024$1.90$1.90$1.93$1.8434.45 million shs$1.31 billion10/01/2024$2.00$1.90-5.00%$2.01$1.8831.25 million shs$1.31 billion09/30/2024$2.07$2.00-3.38%$2.11$1.9731.37 million shs$1.38 billion09/27/2024$2.09$2.07-0.96%$2.19$2.0533.44 million shs$1.43 billion09/26/2024$2.00$2.09+4.50%$2.13$2.0327.85 million shs$1.45 billion09/25/2024$2.16$2.00-7.41%$2.16$1.9930.21 million shs$1.41 billion09/24/2024$2.03$2.16+6.40%$2.19$2.0432.67 million shs$1.49 billion09/23/2024$2.08$2.03-2.40%$2.12$2.0029.60 million shs$1.40 billion09/20/2024$2.19$2.08-5.02%$2.19$2.0543.65 million shs$1.44 billion09/19/2024$2.20$2.19-0.45%$2.38$2.1646.30 million shs$1.51 billion09/18/2024$2.36$2.20-6.78%$2.42$2.1871.09 million shs$1.52 billion09/17/2024$2.38$2.36-0.84%$2.43$2.2840.95 million shs$1.63 billion09/16/2024$2.27$2.38+4.85%$2.47$2.1253.10 million shs$1.65 billionTrump’s Sending THIS Crypto Higher on Purpose (Ad)Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin… YES, I WANT THE #1 CRYPTO NOW09/13/2024$2.19$2.27+3.65%$2.44$2.2257.58 million shs$1.60 billion09/12/2024$2.06$2.19+6.31%$2.24$1.9935.17 million shs$1.51 billion09/11/2024$1.96$2.06+5.10%$2.07$1.8431.14 million shs$1.42 billion09/10/2024$1.97$1.96-0.51%$2.02$1.8134.71 million shs$1.38 billion09/09/2024$1.89$1.97+4.23%$2.00$1.8825.53 million shs$1.38 billion09/06/2024$1.99$1.89-5.03%$2.08$1.8832.17 million shs$1.31 billion09/05/2024$1.92$1.99+3.65%$2.02$1.9124.85 million shs$1.38 billion09/04/2024$1.94$1.92-1.03%$2.04$1.8526.56 million shs$1.33 billion09/03/2024$2.15$1.94-9.77%$2.20$1.9231.46 million shs$1.34 billion09/02/2024$2.15$2.15$2.25$2.0933.37 million shs$1.49 billion08/30/2024$2.10$2.15+2.38%$2.25$2.0933.26 million shs$1.49 billion08/29/2024$2.14$2.10-1.87%$2.23$2.0530.49 million shs$1.45 billion08/28/2024$2.38$2.14-10.08%$2.35$2.1037.29 million shs$1.65 billion08/27/2024$2.50$2.38-4.80%$2.54$2.3342.85 million shs$1.65 billion08/26/2024$2.25$2.50+11.11%$2.55$2.2551.64 million shs$1.73 billion08/23/2024$2.02$2.25+11.39%$2.34$2.0465.31 million shs$1.56 billion08/22/2024$2.01$2.02+0.50%$2.25$2.0140.04 million shs$1.40 billion08/21/2024$1.95$2.01+3.34%$2.03$1.9121.33 million shs$1.39 billion08/20/2024$1.96$1.95-0.77%$2.09$1.8929.92 million shs$1.35 billion08/19/2024$1.79$1.96+9.50%$2.04$1.7636.06 million shs$1.36 billion08/16/2024$1.80$1.79-0.56%$1.81$1.7418.05 million shs$1.24 billion08/15/2024$1.76$1.80+2.27%$1.84$1.7621.68 million shs$1.24 billion08/14/2024$1.76$1.76$1.87$1.7120.27 million shs$1.22 billion08/13/2024$1.60$1.76+10.00%$1.78$1.6021.05 million shs$1.22 billion08/12/2024$1.66$1.60-3.61%$1.69$1.5817.95 million shs$1.11 billion08/09/2024$1.68$1.66-1.19%$1.76$1.6519.03 million shs$1.15 billion08/08/2024$1.60$1.68+5.00%$1.69$1.6217.27 million shs$1.16 billion08/07/2024$1.72$1.60-6.71%$1.78$1.6024.36 million shs$1.11 billion Related Companies Envestnet Stock Chart Perficient Stock Chart Yelp Stock Chart Ziff Davis Stock Chart Cimpress Stock Chart Angi Stock Chart QuinStreet Stock Chart TechTarget Stock Chart Liquidity Services Stock Chart Movano Stock Chart Receive OPEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Opendoor Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OPEN) was last updated on 11/8/2024 by MarketBeat.com Staff From Our Partners2 sentences that change everything you THOUGHT you knew about tradingIf you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...Investing Daily | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredThe Crypto That’s Making Wall Street SweatThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...Crypto 101 Media | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredTrump won. Buy this coin now.Juan Villaverde called the top and bottom of every crypto bull market since 2012. He believes Bitcoin will ...Weiss Ratings | SponsoredI Got FiredStarting off with a few hundred bucks, it wasn't long before I started generating $1,000 a day. Then $10,00...Opportunistic Trader | SponsoredCan Trump Make Housing Great Again?Trump won. But can he undo the damage the Democrats have inflicted on this nation? Under Biden, inflatio...Behind the Markets | SponsoredTrump’s Victory Just Kicked the Door Open to a…This story is about a division that has been splitting America apart at the seams for the past three and a hal...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Opendoor Technologies Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Opendoor Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free OPEN Stock Alerts