NASDAQ : OPEN
Opendoor Technologies Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 1.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Opendoor Technologies Inc. (OPEN) closed at 1.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.856 | 1.88 | 1.76 | 1.8 | 31,961,118 | -5.26% |
| 2026-10-29 | 1.98 | 2.01 | 1.86 | 1.9 | 32,893,895 | -0.52% |
| 2026-10-28 | 1.89 | 1.93 | 1.83 | 1.91 | 28,522,485 | +0.00% |
| 2026-10-27 | 1.96 | 1.988 | 1.84 | 1.91 | 34,577,599 | -1.04% |
| 2026-10-26 | 1.96 | 1.97 | 1.84 | 1.93 | 39,967,525 | -2.53% |
| 2026-10-23 | 1.98 | 2.03 | 1.94 | 1.98 | 22,509,284 | -1.98% |
| 2026-10-22 | 1.89 | 2.02 | 1.88 | 2.02 | 33,817,873 | +3.59% |
| 2026-10-21 | 2.07 | 2.1 | 1.93 | 1.95 | 27,806,858 | -5.34% |
| 2026-10-20 | 2.01 | 2.12 | 2.01 | 2.06 | 23,676,730 | +0.49% |
| 2026-10-19 | 2.13 | 2.17 | 2.03 | 2.05 | 21,532,610 | -3.07% |
| 2026-10-16 | 2.295 | 2.4 | 2.085 | 2.115 | 65,292,972 | -8.84% |
| 2026-10-15 | 1.955 | 2.35 | 1.93 | 2.32 | 68,562,392 | +16.58% |
| 2026-10-14 | 2.04 | 2.05 | 1.93 | 1.99 | 49,306,079 | -5.69% |
| 2026-10-13 | 2.07 | 2.125 | 2.04 | 2.11 | 27,744,099 | +0.96% |
| 2026-10-12 | 2.215 | 2.22 | 2.065 | 2.09 | 32,301,814 | -5.86% |
| 2026-10-09 | 2.315 | 2.34 | 2.18 | 2.22 | 30,724,731 | -3.06% |
| 2026-10-08 | 2.25 | 2.305 | 2.21 | 2.29 | 28,853,442 | +0.88% |
| 2026-10-07 | 2.21 | 2.3 | 2.13 | 2.27 | 35,744,037 | +0.00% |
| 2026-10-06 | 2.335 | 2.34 | 2.26 | 2.27 | 30,645,554 | -1.73% |
| 2026-10-05 | 2.42 | 2.43 | 2.29 | 2.31 | 27,099,659 | -5.33% |
| 2026-10-02 | 2.51 | 2.53 | 2.41 | 2.44 | 29,719,886 | +1.67% |
| 2026-10-01 | 2.355 | 2.43 | 2.25 | 2.4 | 39,650,032 | +1.27% |
| 2026-09-30 | 2.42 | 2.43 | 2.35 | 2.37 | 26,651,353 | +0.00% |
| 2026-09-29 | 2.44 | 2.449 | 2.35 | 2.37 | 26,906,824 | -2.47% |
| 2026-09-28 | 2.54 | 2.54 | 2.425 | 2.43 | 30,377,343 | -5.45% |
| 2026-09-25 | 2.54 | 2.65 | 2.525 | 2.57 | 22,382,886 | +1.58% |
| 2026-09-24 | 2.57 | 2.62 | 2.52 | 2.53 | 24,964,925 | -1.94% |
| 2026-09-23 | 2.75 | 2.75 | 2.56 | 2.58 | 35,164,727 | -6.52% |
| 2026-09-22 | 2.77 | 2.81 | 2.71 | 2.76 | 29,119,103 | +2.99% |
| 2026-09-21 | 2.645 | 2.73 | 2.61 | 2.68 | 29,183,294 | +4.69% |
| 2026-09-18 | 2.57 | 2.63 | 2.52 | 2.56 | 40,537,981 | +0.00% |
| 2026-09-17 | 2.685 | 2.7 | 2.54 | 2.56 | 34,553,030 | -1.16% |
| 2026-09-16 | 2.695 | 2.705 | 2.53 | 2.59 | 40,949,335 | -2.26% |
| 2026-09-15 | 2.77 | 2.77 | 2.62 | 2.65 | 42,422,335 | -5.02% |
| 2026-09-14 | 2.74 | 2.89 | 2.73 | 2.79 | 38,862,829 | +0.00% |
| 2026-09-11 | 2.85 | 2.87 | 2.74 | 2.79 | 28,860,421 | -0.36% |
| 2026-09-10 | 2.865 | 2.9 | 2.79 | 2.8 | 43,856,828 | -6.67% |
| 2026-09-09 | 3.02 | 3.08 | 2.96 | 3 | 31,145,610 | -2.28% |
| 2026-09-08 | 3.13 | 3.15 | 3.055 | 3.07 | 26,086,550 | -2.54% |
| 2026-09-04 | 3.105 | 3.18 | 3.08 | 3.15 | 18,556,863 | +0.64% |
| 2026-09-03 | 3.21 | 3.25 | 3.1 | 3.13 | 21,867,479 | +1.29% |
| 2026-09-02 | 3.05 | 3.125 | 3.01 | 3.09 | 22,509,594 | +1.64% |
| 2026-09-01 | 3.08 | 3.14 | 3.03 | 3.04 | 29,648,558 | -5.00% |
| 2026-08-31 | 3.27 | 3.27 | 3.15 | 3.2 | 32,141,983 | -2.74% |
| 2026-08-28 | 3.37 | 3.43 | 3.29 | 3.29 | 23,635,475 | -2.66% |
| 2026-08-27 | 3.46 | 3.46 | 3.355 | 3.38 | 21,315,693 | -0.88% |
| 2026-08-26 | 3.575 | 3.58 | 3.41 | 3.41 | 24,600,183 | -5.28% |
| 2026-08-25 | 3.44 | 3.61 | 3.44 | 3.6 | 31,221,292 | +4.96% |
| 2026-08-24 | 3.486 | 3.57 | 3.41 | 3.43 | 32,793,971 | -2.83% |
| 2026-08-21 | 3.51 | 3.55 | 3.43 | 3.53 | 21,651,395 | +1.73% |
| 2026-08-20 | 3.57 | 3.58 | 3.41 | 3.47 | 28,818,935 | -3.07% |
| 2026-08-19 | 3.49 | 3.64 | 3.46 | 3.58 | 40,292,768 | +6.55% |
| 2026-08-18 | 3.47 | 3.51 | 3.35 | 3.36 | 38,732,584 | -5.08% |
| 2026-08-17 | 3.67 | 3.7 | 3.46 | 3.54 | 50,083,427 | -2.75% |
| 2026-08-14 | 3.68 | 3.75 | 3.58 | 3.64 | 44,027,248 | -0.27% |
| 2026-08-13 | 3.25 | 3.66 | 3.21 | 3.65 | 171,472,208 | +4.58% |
| 2026-08-12 | 3.62 | 3.65 | 3.45 | 3.49 | 19,415,774 | -2.51% |
| 2026-08-11 | 3.51 | 3.6 | 3.39 | 3.58 | 32,845,243 | +2.87% |
| 2026-08-10 | 3.44 | 3.57 | 3.418 | 3.48 | 32,564,802 | -0.14% |
| 2026-08-07 | 3.51 | 3.59 | 3.46 | 3.485 | 28,294,774 | +1.16% |
| 2026-08-06 | 3.7 | 3.7 | 3.38 | 3.445 | 46,568,196 | -8.38% |
| 2026-08-05 | 3.895 | 4 | 3.72 | 3.76 | 61,971,336 | -8.74% |
| 2026-08-04 | 4.03 | 4.22 | 4 | 4.12 | 56,035,246 | +4.57% |
| 2026-08-03 | 3.78 | 4.06 | 3.78 | 3.94 | 37,875,018 | +4.51% |
| 2026-07-31 | 3.88 | 3.88 | 3.68 | 3.77 | 28,887,625 | -1.31% |
| 2026-07-30 | 3.71 | 3.88 | 3.62 | 3.82 | 40,228,360 | +4.09% |
| 2026-07-29 | 3.89 | 4.02 | 3.625 | 3.67 | 32,448,788 | -6.85% |
| 2026-07-28 | 3.8 | 3.98 | 3.72 | 3.94 | 28,800,926 | +2.34% |
| 2026-07-27 | 3.85 | 4.03 | 3.77 | 3.85 | 34,820,055 | +0.39% |
| 2026-07-24 | 3.93 | 4.005 | 3.77 | 3.835 | 45,279,659 | -0.26% |
| 2026-07-23 | 4.28 | 4.295 | 3.81 | 3.845 | 86,806,345 | -12.21% |
| 2026-07-22 | 4.44 | 4.5 | 4.35 | 4.38 | 95,743,876 | -2.23% |
| 2026-07-21 | 4.47 | 4.53 | 4.27 | 4.48 | 67,597,780 | +0.79% |
| 2026-07-20 | 4.495 | 4.54 | 4.3 | 4.445 | 82,697,599 | -1.22% |
| 2026-07-17 | 4.48 | 4.58 | 4.34 | 4.5 | 106,529,320 | -1.53% |
| 2026-07-16 | 4.69 | 4.805 | 4.51 | 4.57 | 144,105,772 | -3.79% |
| 2026-07-15 | 4.62 | 4.9 | 4.541 | 4.75 | 115,363,240 | +4.40% |
| 2026-07-14 | 4.555 | 4.65 | 4.44 | 4.55 | 98,376,298 | +1.45% |
| 2026-07-13 | 4.75 | 4.76 | 4.44 | 4.485 | 62,244,141 | -5.88% |
| 2026-07-10 | 5.4 | 5.495 | 4.76 | 4.765 | 72,975,357 | -10.09% |
| 2026-07-09 | 4.77 | 5.38 | 4.72 | 5.3 | 112,394,429 | +10.65% |
| 2026-07-08 | 4.71 | 4.835 | 4.535 | 4.79 | 101,980,147 | +0.00% |
| 2026-07-07 | 5.06 | 5.2 | 4.76 | 4.79 | 87,338,223 | -5.89% |
| 2026-07-06 | 4.895 | 5.32 | 4.84 | 5.09 | 87,477,416 | +3.88% |
| 2026-07-02 | 4.995 | 5.17 | 4.75 | 4.9 | 90,049,906 | -0.81% |
| 2026-07-01 | 4.61 | 5.13 | 4.57 | 4.94 | 99,250,376 | +6.93% |
| 2026-06-30 | 4.58 | 4.755 | 4.55 | 4.62 | 80,822,914 | +0.43% |
| 2026-06-29 | 4.36 | 4.63 | 4.262 | 4.6 | 78,315,980 | +5.26% |
| 2026-06-26 | 4.22 | 4.51 | 4.2 | 4.37 | 171,652,413 | +1.63% |
| 2026-06-25 | 4.31 | 4.44 | 4.2 | 4.3 | 28,394,421 | +0.47% |
| 2026-06-24 | 4.2 | 4.487 | 4.19 | 4.28 | 37,124,495 | +1.90% |
| 2026-06-23 | 4.2 | 4.37 | 4.18 | 4.2 | 36,025,164 | -1.87% |
| 2026-06-22 | 4.41 | 4.49 | 4.26 | 4.28 | 31,052,394 | -4.25% |
| 2026-06-18 | 4.51 | 4.59 | 4.43 | 4.47 | 35,180,894 | +0.45% |
| 2026-06-17 | 4.73 | 4.86 | 4.45 | 4.45 | 42,010,351 | -6.32% |
| 2026-06-16 | 4.58 | 5.03 | 4.57 | 4.75 | 63,690,136 | +3.04% |
| 2026-06-15 | 4.63 | 4.825 | 4.57 | 4.61 | 46,497,487 | +3.83% |
| 2026-06-12 | 4.485 | 4.56 | 4.27 | 4.44 | 29,283,583 | -0.67% |
| 2026-06-11 | 4.47 | 4.605 | 4.34 | 4.47 | 37,195,818 | -0.22% |
| 2026-06-10 | 4.35 | 4.77 | 4.34 | 4.48 | 49,428,019 | +3.23% |
| 2026-06-09 | 4.36 | 4.56 | 4.08 | 4.34 | 40,066,450 | +0.70% |
| 2026-06-08 | 4.52 | 4.52 | 4.29 | 4.31 | 22,894,180 | -2.49% |
| 2026-06-05 | 4.85 | 4.852 | 4.38 | 4.42 | 36,627,645 | -10.71% |
| 2026-06-04 | 4.885 | 5.15 | 4.87 | 4.95 | 26,559,186 | +1.64% |
| 2026-06-03 | 5.28 | 5.29 | 4.81 | 4.87 | 44,583,095 | -9.98% |
| 2026-06-02 | 5.265 | 5.64 | 5.13 | 5.41 | 57,310,682 | +1.88% |
| 2026-06-01 | 5.01 | 5.51 | 4.95 | 5.31 | 47,063,145 | +5.36% |
| 2026-05-29 | 5.07 | 5.145 | 4.89 | 5.04 | 33,737,954 | -0.59% |
| 2026-05-28 | 4.68 | 5.25 | 4.59 | 5.07 | 52,074,005 | +6.74% |
| 2026-05-27 | 4.56 | 5.01 | 4.54 | 4.75 | 54,752,811 | +6.03% |
| 2026-05-26 | 4.59 | 4.77 | 4.47 | 4.48 | 38,209,670 | -1.10% |
| 2026-05-22 | 4.58 | 4.62 | 4.455 | 4.53 | 41,206,027 | -0.88% |
| 2026-05-21 | 4.4 | 4.64 | 4.26 | 4.57 | 37,664,441 | +3.86% |
| 2026-05-20 | 4.32 | 4.47 | 4.215 | 4.4 | 24,972,889 | +2.33% |
| 2026-05-19 | 4.23 | 4.33 | 4.15 | 4.3 | 25,643,654 | +0.47% |
| 2026-05-18 | 4.41 | 4.43 | 4.17 | 4.28 | 25,696,006 | -2.28% |
| 2026-05-15 | 4.365 | 4.44 | 4.28 | 4.38 | 23,575,589 | -2.01% |
| 2026-05-14 | 4.54 | 4.65 | 4.42 | 4.47 | 42,756,410 | -2.40% |
| 2026-05-13 | 4.71 | 4.87 | 4.535 | 4.58 | 31,189,549 | -2.76% |
| 2026-05-12 | 4.82 | 4.87 | 4.57 | 4.71 | 35,915,465 | -2.89% |