Opendoor Technologies (OPEN) Stock Chart & Stock Price History $0.56 +0.02 (+3.79%) Closing price 06/27/2025 04:00 PM EasternExtended Trading$0.57 +0.01 (+2.44%) As of 06/27/2025 07:56 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 decreased 69.65%, with a year-to-date return of -65.10%. In the past month, the stock has decreased 13.59%, reflecting recent market activity. As of the latest close, Opendoor Technologies traded at $0.56 with a market cap of $407.02 million and volume of 182.31 million shares. 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 5 Day Performance+9.02%1 Month Performance-13.59%3 Month Performance-50.58%Year-To-Date Performance-65.10%1 Year Performance-69.65% OPEN Stock Chart for Monday, June, 30, 2025 OPEN Chart by TradingView Opendoor Technologies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/27/2025$0.54$0.56+3.79%$0.59$0.54182.31 million shs$407.02 million06/26/2025$0.51$0.54+5.04%$0.54$0.5174.14 million shs$392.15 million06/25/2025$0.55$0.51-6.86%$0.55$0.5176.02 million shs$373.34 million06/24/2025$0.53$0.55+3.75%$0.57$0.5379.47 million shs$400.82 million06/23/2025$0.53$0.53-0.84%$0.55$0.5166.70 million shs$386.32 million06/20/2025$0.58$0.53-7.77%$0.59$0.5378.97 million shs$389.60 million06/19/2025$0.58$0.58$0.60$0.5692.44 million shs$422.40 million06/18/2025$0.57$0.58+2.13%$0.60$0.5692.44 million shs$422.40 million06/17/2025$0.56$0.57+2.00%$0.58$0.5484.43 million shs$413.58 million06/16/2025$0.58$0.56-3.25%$0.58$0.5580.99 million shs$405.49 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. 06/13/2025$0.60$0.58-4.39%$0.59$0.5668.80 million shs$416.02 million06/12/2025$0.61$0.60-1.02%$0.61$0.6053.26 million shs$435.12 million06/11/2025$0.60$0.61+0.80%$0.66$0.6072.54 million shs$439.61 million06/10/2025$0.57$0.60+6.45%$0.61$0.5985.57 million shs$436.14 million06/09/2025$0.68$0.57-16.70%$0.66$0.56115.03 million shs$409.73 million06/06/2025$0.66$0.68+2.98%$0.69$0.6659.06 million shs$491.85 million06/05/2025$0.63$0.66+5.18%$0.73$0.61108.40 million shs$477.59 million06/04/2025$0.59$0.63+6.25%$0.64$0.5995.30 million shs$454.08 million06/03/2025$0.60$0.59-1.02%$0.60$0.5773.10 million shs$427.38 million06/02/2025$0.65$0.60-7.64%$0.65$0.5994.10 million shs$431.80 million05/30/2025$0.69$0.65-5.80%$0.68$0.6568.89 million shs$467.54 million05/29/2025$0.68$0.69+1.21%$0.71$0.6880.91 million shs$496.33 million05/28/2025$0.69$0.68-1.30%$0.70$0.6760.97 million shs$490.40 million Related Companies Ziff Davis Stock Chart Cimpress Stock Chart QuinStreet Stock Chart Angi Stock Chart Liquidity Services Stock Chart TechTarget Stock Chart Brightcove Stock Chart Travelzoo Stock Chart DHI Group Stock Chart Marchex 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 6/30/2025 by MarketBeat.com Staff From Our PartnersCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | Sponsored“Trump’s 24-Hour Profit Windows” revealedTrading legend Larry Benedict has discovered a repeating surge of $240 billion (and more)... Flowing into a...Brownstone Research | SponsoredSpecial gold investment soars 2,300% ... 5,090% ... 9,850%In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...Weiss Ratings | Sponsored379 passengers walked away from thisElon Musk just wrote a $51 million check to back this material’s next phase… Because it’s not just saving l...True Market Insiders | SponsoredA grave, grave error.Famed financial analyst, Porter Stansberry, calls this technology “The Final Frontier” because it holds the ke...Porter & Company | SponsoredCollect $7k per month from Tesla’s SECRET dividendI just uncovered a strategy that could pay out up to $7,013 every month—without needing a traditional dividend...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
