TipRanks
Go Ultimate55% OFF

Opendoor Technologies (25M) Historical Prices

DE:25M historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.671.671.621.621.62-6.26%00.00
Oct 29, 20261.681.831.681.731.73+3.67%00.00
Oct 28, 20261.721.741.661.661.66-3.70%2,3700.61
Oct 27, 20261.721.771.721.731.73+2.49%1000.03
Oct 26, 20261.761.771.691.691.69-5.86%00.00
Oct 23, 20261.811.811.781.791.79+1.53%3,6370.93
Oct 22, 20261.691.761.691.761.76-1.78%1,5180.38
Oct 21, 20261.831.831.801.801.80-2.81%00.00
Oct 20, 20261.761.851.751.851.85-0.54%00.00
Oct 19, 20261.911.911.861.861.86-10.15%00.00
Oct 16, 20262.072.082.052.072.07+6.98%8,0191.96
Oct 15, 20261.751.931.731.931.93+7.75%7,9561.87
Oct 14, 20261.881.881.791.791.79-2.34%00.00
Oct 13, 20261.861.871.841.841.84-2.13%4300.10
Oct 12, 20261.991.991.881.881.88-6.01%11,5032.48
Oct 09, 20262.062.071.992.002.00+0.45%820.02
Oct 08, 20262.012.011.981.991.99+1.79%5000.10
Oct 07, 20262.002.011.951.951.95-5.01%2,0000.36
Oct 06, 20262.072.072.062.062.06-1.34%00.00
Oct 05, 20262.182.182.082.082.08-4.84%1000.02
Oct 02, 20262.162.202.162.192.19+7.56%3310.05
Oct 01, 20262.112.112.042.042.04-2.68%3560.05
Sep 30, 20262.112.112.092.092.09-0.10%00.00
Sep 29, 20262.142.152.092.092.09-3.06%6,4610.95
Sep 28, 20262.232.232.162.162.16-5.10%00.00
Sep 25, 20262.242.282.222.282.28+1.97%1,8390.26
Sep 24, 20262.242.242.232.232.23-2.79%8,4311.19
Sep 23, 20262.412.422.302.302.30-5.05%590.01
Sep 22, 20262.352.452.352.422.42+3.60%8,3051.13
Sep 21, 20262.282.332.282.332.33+4.29%1,1960.16
Sep 18, 20262.252.252.212.242.24-2.53%5,6150.74
Sep 17, 20262.282.332.252.302.30+1.23%4,9080.63
Sep 16, 20262.302.312.272.272.27-0.70%6060.08
Sep 15, 20262.402.402.282.282.28-7.38%18,0232.33
Sep 14, 20262.372.472.362.472.47+0.90%7,3500.95
Sep 11, 20262.452.472.402.442.44-0.81%3,7560.48
Sep 10, 20262.602.602.462.462.46-5.30%2,7710.34
Sep 09, 20262.652.652.602.602.60-3.20%2,7780.34
Sep 08, 20262.692.692.682.692.69-1.10%00.00
Sep 07, 20262.732.732.722.722.72+0.74%00.00
Sep 04, 20262.732.732.682.702.70+0.00%3,6540.42
Sep 03, 20262.752.752.702.702.70+0.67%1,7990.21
Sep 02, 20262.632.682.632.682.68-0.30%1,6330.19
Sep 01, 20262.692.692.692.692.69-1.97%1,0000.12
Aug 31, 20262.772.772.742.742.74-5.77%1,8890.22
Aug 28, 20262.912.912.912.912.91-0.75%00.00
Aug 27, 20262.952.952.932.932.93-0.27%2,7400.32
Aug 26, 20262.942.942.942.942.94-3.23%00.00
Aug 25, 20262.963.042.963.043.04+1.13%18,9742.28
Aug 24, 20263.003.003.003.003.00-0.46%00.00