Free Trial
Claim MarketBeat All Access New Year Sale New Year's Sale Claim Sale

Opendoor Technologies (OPEN) Stock Chart & Stock Price History

Opendoor Technologies logo
$1.61 -0.06 (-3.59%)
(As of 05:46 PM ET)
Compare

Opendoor Technologies Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
-28.63%
3 Month
Performance
-16.50%
6 Month
Performance
-9.24%
Year-To-Date
Performance
-62.72%
1 Year
Performance
-62.72%
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 Monday, December, 30, 2024

OPEN Chart by TradingView

Opendoor Technologies Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/27/2024$1.71$1.67
-2.34%		$1.72$1.6329.85 million shs$1.19 billion
12/26/2024$1.66$1.71
+3.01%		$1.72$1.6026.73 million shs$1.22 billion
12/25/2024$1.66$1.66$1.70$1.6217.78 million shs$1.19 billion
12/24/2024$1.67$1.66
-0.60%		$1.70$1.6217.78 million shs$1.19 billion
12/23/2024$1.69$1.67
-1.18%		$1.69$1.6322.15 million shs$1.19 billion
12/20/2024$1.67$1.69
+1.50%		$1.75$1.6136.65 million shs$1.21 billion
12/19/2024$1.73$1.67
-3.76%		$1.80$1.6633.83 million shs$1.19 billion
12/18/2024$1.91$1.73
-9.42%		$1.98$1.7143.79 million shs$1.24 billion
12/17/2024$1.92$1.91
-0.52%		$1.95$1.8617.38 million shs$1.37 billion
12/16/2024$1.92$1.92$1.96$1.8429.61 million shs$1.37 billion
12/13/2024$1.96$1.92
-2.04%		$1.97$1.8926.11 million shs$1.37 billion
12/12/2024$2.09$1.96
-6.22%		$2.12$1.9436.07 million shs$1.40 billion
12/11/2024$2.07$2.09
+0.97%		$2.18$2.0826.23 million shs$1.49 billion
12/10/2024$2.18$2.07
-5.05%		$2.14$2.0235.01 million shs$1.48 billion
12/09/2024$2.20$2.18
-0.91%		$2.35$2.1839.23 million shs$1.56 billion
12/06/2024$2.15$2.20
+2.33%		$2.39$2.1563.16 million shs$1.57 billion
12/05/2024$2.19$2.15
-1.83%		$2.34$2.1046.42 million shs$1.54 billion
12/04/2024$2.16$2.19
+1.39%		$2.23$2.0943.55 million shs$1.57 billion
12/03/2024$2.13$2.16
+1.41%		$2.19$2.0532.41 million shs$1.54 billion
12/02/2024$2.34$2.13
-8.97%		$2.34$2.0360.69 million shs$1.52 billion
11/29/2024$2.27$2.34
+3.08%		$2.48$2.2639.04 million shs$1.67 billion

Related Companies

This page (NASDAQ:OPEN) was last updated on 12/30/2024 by MarketBeat.com Staff
From Our Partners
Kamala’s final humiliation
The investments connected to Trump's second term in ways that almost nobody outside his inner circle is aware ...
Porter & Company | Sponsored
Last time you’ll see this priced at $1.00
When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...
StocksToTrade | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
>>>RE: Buy this Stock before Trump Takes Office!
To make sure everyone has the opportunity to get in, closes for good at midnight on January 1st, we're lowerin...
Behind the Markets | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
It’s here. This is the moment we’ve been waiting for. The next 3-6 months in crypto will be absolutely life...
Crypto Swap Profits | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."
Banyan Hill Publishing | Sponsored
Could This Tiny Device Help You Make an Extra $30k a Year?
I believe it’s going to power Elon Musk’s next AI revolution… A revolution he believes will be worth more t...
Brownstone Research | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored