TipRanks
Go Ultimate55% OFF

Opendoor Technologies (OPEN1) Historical Prices

MX:OPEN1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202635.0035.0033.5033.9033.90-5.57%840.01
Oct 29, 202637.0037.0035.4935.9035.90+2.57%2310.01
Oct 28, 202634.5035.3034.4935.0035.00+0.57%8,9140.54
Oct 27, 202636.0036.3034.8034.8034.80-1.14%20,4241.27
Oct 26, 202636.0036.3334.0235.2035.20-3.56%1,4740.09
Oct 23, 202637.0537.0536.5036.5036.50+0.00%5830.04
Oct 22, 202636.5036.5036.5036.5036.50+0.00%2300.01
Oct 21, 202637.8037.8036.5036.5036.50-3.95%5,4220.34
Oct 20, 202638.0038.0038.0038.0038.00-0.16%480.00
Oct 19, 202638.7039.0037.5038.0638.06-1.55%1,0320.06
Oct 16, 202642.5043.5038.6638.6638.66-10.38%1,6380.10
Oct 15, 202636.6343.5036.6343.1443.14+17.74%1,0320.06
Oct 14, 202637.3837.4035.2036.6436.64-3.76%2,2350.13
Oct 13, 202637.8038.0737.8038.0738.07-0.08%49,9113.15
Oct 12, 202638.5139.0038.0038.1038.10-6.75%4670.03
Oct 09, 202641.8841.8840.8640.8640.86-1.28%5710.04
Oct 08, 202640.0041.3940.0041.3941.39+0.71%2880.02
Oct 07, 202639.0041.1039.0041.1041.10-0.70%7940.05
Oct 06, 202642.0042.0040.9641.3941.39-1.45%9,7930.60
Oct 05, 202643.0043.0041.9042.0042.00-4.98%7,2660.45
Oct 02, 202644.2045.1044.0044.2044.20+0.50%9170.06
Oct 01, 202642.0044.0041.2043.9843.98+2.30%3,4510.21
Sep 30, 202642.9942.9942.9942.9942.99-0.02%890.01
Sep 29, 202644.0044.0043.0043.0043.00-1.71%4420.03
Sep 28, 202644.0144.5043.7543.7543.75-4.81%8030.05
Sep 25, 202645.9846.8445.5045.9645.96+0.00%250,94819.92
Sep 24, 202644.9045.9644.9045.9645.96+1.82%1620.01
Sep 23, 202646.0046.0044.8045.1445.14-4.36%37,7423.14
Sep 22, 202646.3048.0046.3047.2047.20+1.92%6590.05
Sep 21, 202646.2446.9945.9046.3146.31+5.23%19,0471.62
Sep 18, 202644.0045.0043.8544.0144.01-0.07%3,1610.27
Sep 17, 202645.0045.1044.0444.0444.04-2.87%2850.02
Sep 16, 202645.3447.5145.1745.3445.34+0.00%00.00
Sep 15, 202647.5147.5145.1745.3445.34-5.09%2,3830.20
Sep 14, 202648.3048.4047.7747.7747.77-0.48%2,2140.19
Sep 11, 202648.0048.0048.0048.0048.00+1.05%5040.04
Sep 10, 202647.5049.0047.5047.5047.50-6.35%3,5300.29
Sep 09, 202652.0052.0050.0050.7250.72-2.46%246,29430.38
Sep 08, 202652.0056.0052.0052.0052.00-7.14%2,3960.30
Sep 07, 202654.0056.0054.0056.0056.00+5.26%920.01
Sep 04, 202653.0053.2152.9853.2053.20+0.38%4080.04
Sep 03, 202653.0053.1452.8053.0053.00+1.96%1140.01
Sep 02, 202651.9853.0051.9851.9851.98+0.29%6840.07
Sep 01, 202654.7554.7551.7051.8351.83-5.07%1,2650.13
Aug 31, 202654.6056.2454.1054.6054.60-2.90%2,2330.23
Aug 28, 202657.4157.4156.2056.2356.23-2.06%3040.03
Aug 27, 202658.0058.5057.0457.4157.41-1.14%1,3000.13
Aug 26, 202660.8060.8058.0058.0758.07-4.49%15,8341.64
Aug 25, 202659.0061.0059.0060.8060.80+4.25%8240.09
Aug 24, 202659.0359.3358.0458.3258.32-2.07%305,70359.99