Free Trial
→ Trump said you could learn something from this man (From Wide Moat Research) (Ad) Free OPEN Stock Alerts

Opendoor Technologies (OPEN) Stock Chart & Stock Price History

Opendoor Technologies logo
$1.63 +0.03 (+1.88%)
(As of 11/20/2024 ET)
Compare

Opendoor Technologies Stock Price Performance

5 Day
Performance
-1.81%
1 Month
Performance
-10.93%
3 Month
Performance
-18.91%
6 Month
Performance
-27.56%
Year-To-Date
Performance
-63.62%
1 Year
Performance
-30.34%
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 Thursday, November, 21, 2024

OPEN Chart by TradingView

Opendoor Technologies Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$1.60$1.63
+1.87%		$1.64$1.5726.54 million shs$1.17 billion
11/19/2024$1.61$1.60
-0.62%		$1.62$1.5223.79 million shs$1.14 billion
11/18/2024$1.66$1.61
-3.01%		$1.65$1.5733.82 million shs$1.13 billion
11/15/2024$1.77$1.66
-6.21%		$1.77$1.6532.16 million shs$1.17 billion
11/14/2024$1.81$1.77
-2.21%		$1.86$1.7529.19 million shs$1.24 billion
11/13/2024$1.77$1.81
+2.26%		$1.92$1.7751.96 million shs$1.27 billion
11/12/2024$1.83$1.77
-3.28%		$1.79$1.7046.72 million shs$1.24 billion
11/11/2024$1.85$1.83
-1.08%		$1.87$1.7244.99 million shs$1.29 billion
11/08/2024$1.87$1.85
-1.07%		$2.02$1.7358.69 million shs$1.30 billion
11/07/2024$1.78$1.87
+5.06%		$1.92$1.8148.31 million shs$1.31 billion
11/06/2024$1.92$1.78
-7.29%		$1.97$1.7835.80 million shs$1.25 billion
11/05/2024$1.85$1.92
+3.78%		$1.93$1.8221.53 million shs$1.35 billion
11/04/2024$1.82$1.85
+1.65%		$1.93$1.8029.10 million shs$1.30 billion
11/01/2024$1.75$1.82
+4.00%		$1.83$1.7531.87 million shs$1.28 billion
10/31/2024$1.84$1.75
-4.89%		$1.86$1.7332.42 million shs$1.21 billion
10/30/2024$1.79$1.84
+2.79%		$1.92$1.7730.00 million shs$1.27 billion
10/29/2024$1.87$1.79
-4.28%		$1.87$1.7530.43 million shs$1.24 billion
10/28/2024$1.75$1.87
+6.86%		$1.91$1.7829.80 million shs$1.29 billion
10/25/2024$1.77$1.75
-1.13%		$1.84$1.7519.12 million shs$1.21 billion
10/24/2024$1.73$1.77
+2.31%		$1.79$1.7120.70 million shs$1.22 billion
10/23/2024$1.78$1.73
-2.81%		$1.79$1.6922.15 million shs$1.20 billion
10/22/2024$1.83$1.78
-2.73%		$1.83$1.7615.91 million shs$1.23 billion
10/21/2024$1.86$1.83
-1.61%		$1.89$1.7723.96 million shs$1.27 billion

Related Companies

This page (NASDAQ:OPEN) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
“This Changes Everything” - Trump Hands Millions Massive IRS Gift
Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...
Colonial Metals | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored