5 DAY PERFORMANCE
+108.20%
1 MONTH PERFORMANCE
+69.33%
3 MONTH PERFORMANCE
-4.15%
6 MONTH PERFORMANCE
+17.87%
YEAR-TO-DATE PERFORMANCE
-12.86%
1 YEAR PERFORMANCE
-37.59%
Opendoor Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.32 | $2.20 (-5.17%) | $2.34 | $2.20 | 23.93 M | $2.14 B |
| 10/08/2026 | $2.25 | $2.29 (1.78%) | $2.31 | $2.21 | 28.85 M | $2.21 B |
| 10/07/2026 | $2.21 | $2.27 (2.71%) | $2.30 | $2.13 | 35.74 M | $2.19 B |
| 10/06/2026 | $2.34 | $2.27 (-2.99%) | $2.34 | $2.26 | 30.65 M | $2.19 B |
| 10/05/2026 | $2.42 | $2.31 (-4.55%) | $2.43 | $2.29 | 27.10 M | $2.23 B |
| 10/02/2026 | $2.51 | $2.44 (-2.79%) | $2.53 | $2.41 | 29.72 M | $2.36 B |
| 10/01/2026 | $2.36 | $2.40 (1.69%) | $2.43 | $2.25 | 39.65 M | $2.32 B |
| 09/30/2026 | $2.42 | $2.37 (-2.07%) | $2.43 | $2.35 | 26.65 M | $2.29 B |
| 09/29/2026 | $2.44 | $2.37 (-2.87%) | $2.45 | $2.35 | 26.91 M | $2.29 B |
| 09/28/2026 | $2.54 | $2.43 (-4.33%) | $2.54 | $2.42 | 30.38 M | $2.35 B |
| 09/25/2026 | $2.54 | $2.57 (1.18%) | $2.65 | $2.53 | 22.38 M | $2.48 B |
| 09/24/2026 | $2.57 | $2.53 (-1.56%) | $2.62 | $2.52 | 24.96 M | $2.44 B |
| 09/23/2026 | $2.75 | $2.58 (-6.18%) | $2.75 | $2.56 | 35.16 M | $2.49 B |
| 09/22/2026 | $2.77 | $2.76 (-0.36%) | $2.81 | $2.71 | 29.12 M | $2.67 B |
| 09/21/2026 | $2.65 | $2.68 (1.13%) | $2.73 | $2.61 | 29.18 M | $2.59 B |
| 09/18/2026 | $2.57 | $2.56 (-0.39%) | $2.63 | $2.52 | 40.54 M | $2.47 B |
| 09/17/2026 | $2.69 | $2.56 (-4.83%) | $2.70 | $2.54 | 34.55 M | $2.47 B |
| 09/16/2026 | $2.70 | $2.59 (-4.07%) | $2.71 | $2.53 | 40.95 M | $2.50 B |
| 09/15/2026 | $2.77 | $2.65 (-4.33%) | $2.77 | $2.62 | 42.42 M | $2.56 B |
| 09/14/2026 | $2.74 | $2.79 (1.82%) | $2.89 | $2.73 | 38.86 M | $2.69 B |
| 09/11/2026 | $2.85 | $2.79 (-2.11%) | $2.87 | $2.74 | 28.86 M | $2.69 B |
| 09/10/2026 | $2.87 | $2.80 (-2.44%) | $2.90 | $2.79 | 43.86 M | $2.70 B |
| 09/09/2026 | $3.02 | $3.00 (-0.66%) | $3.08 | $2.96 | 31.15 M | $2.90 B |
| 09/08/2026 | $3.13 | $3.07 (-1.92%) | $3.15 | $3.06 | 26.09 M | $2.96 B |
| 09/04/2026 | $3.11 | $3.15 (1.29%) | $3.18 | $3.08 | 18.56 M | $3.04 B |
| 09/03/2026 | $3.21 | $3.13 (-2.49%) | $3.25 | $3.10 | 21.87 M | $3.02 B |
| 09/02/2026 | $3.05 | $3.09 (1.31%) | $3.13 | $3.01 | 22.51 M | $2.98 B |
| 09/01/2026 | $3.08 | $3.04 (-1.3%) | $3.14 | $3.03 | 29.65 M | $2.94 B |
| 08/31/2026 | $3.27 | $3.20 (-2.14%) | $3.27 | $3.15 | 32.14 M | $3.09 B |
| 08/28/2026 | $3.37 | $3.29 (-2.37%) | $3.43 | $3.29 | 23.64 M | $3.18 B |
| 08/27/2026 | $3.46 | $3.38 (-2.31%) | $3.46 | $3.36 | 21.32 M | $3.26 B |
| 08/26/2026 | $3.58 | $3.41 (-4.75%) | $3.58 | $3.41 | 24.60 M | $3.29 B |
| 08/25/2026 | $3.44 | $3.60 (4.65%) | $3.61 | $3.44 | 31.22 M | $3.48 B |
| 08/24/2026 | $3.49 | $3.43 (-1.72%) | $3.57 | $3.41 | 32.79 M | $3.31 B |
| 08/21/2026 | $3.51 | $3.53 (0.57%) | $3.55 | $3.43 | 21.65 M | $3.41 B |
| 08/20/2026 | $3.57 | $3.47 (-2.8%) | $3.58 | $3.41 | 28.82 M | $3.35 B |
| 08/19/2026 | $3.49 | $3.58 (2.58%) | $3.64 | $3.46 | 40.29 M | $3.46 B |
| 08/18/2026 | $3.47 | $3.36 (-3.17%) | $3.51 | $3.35 | 38.73 M | $3.25 B |
| 08/17/2026 | $3.67 | $3.54 (-3.54%) | $3.70 | $3.46 | 50.08 M | $3.42 B |
| 08/14/2026 | $3.68 | $3.64 (-1.09%) | $3.75 | $3.58 | 44.03 M | $3.52 B |
| 08/13/2026 | $3.25 | $3.65 (12.31%) | $3.66 | $3.21 | 171.47 M | $3.53 B |
| 08/12/2026 | $3.62 | $3.49 (-3.59%) | $3.65 | $3.45 | 19.42 M | $3.37 B |
| 08/11/2026 | $3.51 | $3.58 (1.99%) | $3.60 | $3.39 | 32.85 M | $3.46 B |
| 08/10/2026 | $3.44 | $3.48 (1.16%) | $3.57 | $3.42 | 32.56 M | $3.36 B |
| 08/07/2026 | $3.51 | $3.49 (-0.57%) | $3.59 | $3.46 | 28.29 M | $3.37 B |
| 08/06/2026 | $3.70 | $3.45 (-6.76%) | $3.70 | $3.38 | 46.57 M | $3.33 B |
| 08/05/2026 | $3.90 | $3.76 (-3.59%) | $4.00 | $3.72 | 61.97 M | $3.63 B |
| 08/04/2026 | $4.03 | $4.12 (2.23%) | $4.22 | $4.00 | 56.04 M | $3.98 B |
| 08/03/2026 | $3.78 | $3.94 (4.23%) | $4.06 | $3.78 | 37.88 M | $3.81 B |
| 07/31/2026 | $3.88 | $3.77 (-2.84%) | $3.88 | $3.68 | 28.89 M | $3.64 B |
| 07/30/2026 | $3.71 | $3.82 (2.96%) | $3.88 | $3.62 | 40.23 M | $3.66 B |
| 07/29/2026 | $3.89 | $3.67 (-5.66%) | $4.02 | $3.63 | 32.45 M | $3.52 B |
| 07/28/2026 | $3.80 | $3.94 (3.68%) | $3.98 | $3.72 | 28.80 M | $3.78 B |
| 07/27/2026 | $3.85 | $3.85 (0%) | $4.03 | $3.77 | 34.82 M | $3.69 B |
| 07/24/2026 | $3.93 | $3.84 (-2.29%) | $4.01 | $3.77 | 45.28 M | $3.68 B |
| 07/23/2026 | $4.28 | $3.85 (-10.05%) | $4.30 | $3.81 | 86.81 M | $3.69 B |
| 07/22/2026 | $4.44 | $4.38 (-1.35%) | $4.50 | $4.35 | 95.74 M | $4.20 B |
| 07/21/2026 | $4.47 | $4.48 (0.22%) | $4.53 | $4.27 | 67.60 M | $4.30 B |
| 07/20/2026 | $4.50 | $4.45 (-1.11%) | $4.54 | $4.30 | 82.70 M | $4.27 B |
| 07/17/2026 | $4.48 | $4.50 (0.45%) | $4.58 | $4.34 | 106.53 M | $4.32 B |
| 07/16/2026 | $4.69 | $4.57 (-2.56%) | $4.81 | $4.51 | 144.11 M | $4.38 B |
| 07/15/2026 | $4.62 | $4.75 (2.81%) | $4.90 | $4.54 | 115.36 M | $4.56 B |
| 07/14/2026 | $4.56 | $4.55 (-0.22%) | $4.65 | $4.44 | 98.38 M | $4.36 B |
| 07/13/2026 | $4.75 | $4.49 (-5.47%) | $4.76 | $4.44 | 62.24 M | $4.31 B |
| 07/10/2026 | $5.40 | $4.76 (-11.85%) | $5.50 | $4.76 | 72.98 M | $4.57 B |
| 07/09/2026 | $4.77 | $5.30 (11.11%) | $5.38 | $4.72 | 112.39 M | $5.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
