Opendoor Technologies (OPEN) Stock Chart & Stock Price History $1.01 -0.01 (-0.49%) As of 10:40 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Opendoor Technologies Stock Price Performance 5 Day Performance-6.42%1 Month Performance-10.53%3 Month Performance-25.55%6 Month Performance-47.15%Year-To-Date Performance-36.25%1 Year Performance-56.41% 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. Email Address OPEN Stock Chart for Monday, April, 14, 2025 OPEN Chart by TradingViewRemove Ads Opendoor Technologies Stock 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 Capitalization04/11/2025$0.99$1.02+3.47%$1.03$0.9255.58 million shs$737.99 million04/10/2025$1.09$0.99-9.56%$1.06$0.9559.13 million shs$713.24 million04/09/2025$0.97$1.09+12.37%$1.10$0.9240.52 million shs$788.64 million04/09/2025$0.97$1.09+12.37%$1.10$0.9240.52 million shs$788.64 million04/08/2025$1.03$0.97-5.83%$1.08$0.9435.22 million shs$701.81 million04/08/2025$1.03$0.97-5.83%$1.08$0.9435.22 million shs$701.81 million04/07/2025$0.99$1.03+4.25%$1.10$0.8733.54 million shs$745.22 million04/04/2025$0.96$0.99+2.44%$1.00$0.8564.02 million shs$714.84 million04/03/2025$1.01$0.96-4.50%$1.03$0.9545.07 million shs$697.83 million04/02/2025$1.01$1.01+0.50%$1.06$0.9757.22 million shs$730.75 million 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. 04/01/2025$1.02$1.01-1.47%$1.06$0.9637.27 million shs$727.14 million03/31/2025$1.13$1.02-9.73%$1.11$1.0156.35 million shs$737.99 million03/28/2025$1.17$1.13-3.42%$1.17$1.1228.70 million shs$817.58 million03/27/2025$1.20$1.17-2.50%$1.22$1.1626.45 million shs$846.52 million03/26/2025$1.20$1.20$1.23$1.1641.60 million shs$868.22 million03/25/2025$1.23$1.20-2.44%$1.25$1.2023.89 million shs$868.22 million03/24/2025$1.20$1.23+2.50%$1.25$1.2030.58 million shs$889.93 million03/21/2025$1.19$1.20+0.84%$1.22$1.1534.55 million shs$868.22 million03/20/2025$1.19$1.19$1.27$1.1761.00 million shs$860.99 million03/19/2025$1.15$1.19+3.48%$1.24$1.1350.99 million shs$860.99 million03/18/2025$1.19$1.15-3.36%$1.16$1.1231.32 million shs$832.05 million03/17/2025$1.14$1.19+4.39%$1.23$1.0934.64 million shs$860.99 million03/14/2025$1.11$1.14+2.70%$1.16$1.1022.77 million shs$824.81 million03/13/2025$1.21$1.11-8.26%$1.21$1.0854.56 million shs$803.11 million Related Companies Yelp Stock Chart Ziff Davis Stock Chart Cimpress Stock Chart Liquidity Services Stock Chart QuinStreet Stock Chart Angi Stock Chart TechTarget Stock Chart Brightcove Stock Chart Travelzoo Stock Chart DHI Group 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 4/14/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon Reveals Why There Soon Won’t Be Any Money For Social SecurityElon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...Colonial Metals | SponsoredThe rotation into gold miners is on.They’re deeply undervalued gold developers with massive in-the-ground, proven resources - and now, fast-track ...Golden Portfolio | SponsoredNew “Trump” currency proposed in DCFormer Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredThis Crypto Is Set to Explode in JanuaryThe crypto summit Wall Street wants to stop Learn how to structure your portfolio like the top hedge funds...Crypto 101 Media | SponsoredThe biggest story CNBC isn't talking about (yet)This Story Could Go Viral as Soon as May 31 Quietly, towns like Shreveport, Louisiana and Fort Worth, Texas...Stansberry Research | 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.
Buy OPEN Stock Free OPEN Stock Alerts