Free Trial

Opendoor Technologies (OPEN) Stock Chart & Stock Price History

Opendoor Technologies logo
$2.10 +0.26 (+14.13%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$2.22 +0.12 (+5.48%)
As of 08/1/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Opendoor Technologies Stock Price Performance

The Opendoor Technologies (OPEN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 12.90%, with a year-to-date return of 31.25%. In the past month, the stock has increased 270.89%, reflecting recent market activity.

As of the latest close, Opendoor Technologies traded at $2.10 with a market cap of $1.53 billion and volume of 187.21 million shares.

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.

5 Day
Performance
-10.26%
1 Month
Performance
+270.89%
3 Month
Performance
+182.03%
Year-To-Date
Performance
+31.25%
1 Year
Performance
+12.90%

OPEN Stock Chart for Saturday, August, 2, 2025

Opendoor Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$1.84$2.10
+14.13%
$2.20$1.87187.21 million shs$1.53 billion
07/31/2025$2.07$1.84
-11.11%
$2.10$1.82110.25 million shs$1.34 billion
07/30/2025$2.05$2.07
+0.98%
$2.25$2.00125.36 million shs$1.51 billion
07/29/2025$2.34$2.05
-12.39%
$2.29$1.88235.44 million shs$1.49 billion
07/28/2025$2.54$2.34
-7.87%
$2.75$2.28222.08 million shs$1.71 billion
07/25/2025$2.42$2.54
+4.96%
$2.57$2.26231.62 million shs$1.85 billion
07/24/2025$2.29$2.42
+5.68%
$2.91$2.36458.39 million shs$1.76 billion
07/23/2025$2.88$2.29
-20.49%
$2.59$2.05520.70 million shs$1.67 billion
07/22/2025$3.21$2.88
-10.28%
$3.99$2.671.06 billion shs$2.10 billion
07/21/2025$2.25$3.21
+42.67%
$4.97$2.621.88 billion shs$2.34 billion
07/18/2025$1.65$2.25
+36.36%
$2.31$1.76569.80 million shs$1.64 billion
07/17/2025$1.49$1.65
+10.74%
$2.02$1.54540.66 million shs$1.20 billion
07/16/2025$1.04$1.49
+43.27%
$1.49$1.13282.29 million shs$1.09 billion
07/15/2025$0.90$1.04
+15.45%
$1.11$0.95141.05 million shs$758.05 million
07/14/2025$0.78$0.90
+15.64%
$0.92$0.77150.57 million shs$656.59 million
07/11/2025$0.88$0.78
-11.76%
$0.90$0.73181.64 million shs$567.81 million
07/10/2025$0.74$0.88
+19.73%
$0.89$0.74110.28 million shs$643.47 million
07/09/2025$0.73$0.74
+0.75%
$0.80$0.7167.08 million shs$537.42 million
07/08/2025$0.63$0.73
+16.98%
$0.77$0.64122.83 million shs$533.41 million
07/07/2025$0.61$0.63
+2.22%
$0.63$0.57140.12 million shs$456 million
07/04/2025$0.61$0.61$0.62$0.5751.35 million shs$446.09 million
07/03/2025$0.57$0.61
+8.09%
$0.62$0.5751.35 million shs$446.09 million
07/02/2025$0.57$0.57
+0.21%
$0.58$0.5461.10 million shs$412.70 million
07/01/2025$0.53$0.57
+6.00%
$0.60$0.53108.77 million shs$411.83 million

This page (NASDAQ:OPEN) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners