5 DAY PERFORMANCE
+20.95%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
+5.83%
6 MONTH PERFORMANCE
-15.47%
YEAR-TO-DATE PERFORMANCE
-12.86%
1 YEAR PERFORMANCE
+809.74%
Opendoor Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.22 | $4.37 (3.55%) | $4.51 | $4.20 | 171.65 M | $4.19 B |
| 06/25/2026 | $4.31 | $4.30 (-0.23%) | $4.44 | $4.20 | 28.39 M | $4.13 B |
| 06/24/2026 | $4.20 | $4.28 (1.9%) | $4.49 | $4.19 | 37.12 M | $4.11 B |
| 06/23/2026 | $4.20 | $4.20 (0%) | $4.37 | $4.18 | 36.03 M | $4.03 B |
| 06/22/2026 | $4.41 | $4.28 (-2.95%) | $4.49 | $4.26 | 31.05 M | $4.11 B |
| 06/18/2026 | $4.51 | $4.47 (-0.89%) | $4.59 | $4.43 | 35.18 M | $4.29 B |
| 06/17/2026 | $4.73 | $4.45 (-5.92%) | $4.86 | $4.45 | 42.01 M | $4.27 B |
| 06/16/2026 | $4.58 | $4.75 (3.71%) | $5.03 | $4.57 | 63.69 M | $4.56 B |
| 06/15/2026 | $4.63 | $4.61 (-0.43%) | $4.83 | $4.57 | 46.50 M | $4.42 B |
| 06/12/2026 | $4.49 | $4.44 (-1.11%) | $4.56 | $4.27 | 29.28 M | $4.26 B |
| 06/11/2026 | $4.47 | $4.47 (0%) | $4.61 | $4.34 | 37.20 M | $4.29 B |
| 06/10/2026 | $4.35 | $4.48 (2.99%) | $4.77 | $4.34 | 49.43 M | $4.30 B |
| 06/09/2026 | $4.36 | $4.34 (-0.46%) | $4.56 | $4.08 | 40.07 M | $4.16 B |
| 06/08/2026 | $4.52 | $4.31 (-4.65%) | $4.52 | $4.29 | 22.89 M | $4.13 B |
| 06/05/2026 | $4.85 | $4.42 (-8.87%) | $4.85 | $4.38 | 36.63 M | $4.24 B |
| 06/04/2026 | $4.89 | $4.95 (1.23%) | $5.15 | $4.87 | 26.56 M | $4.75 B |
| 06/03/2026 | $5.28 | $4.87 (-7.77%) | $5.29 | $4.81 | 44.58 M | $4.67 B |
| 06/02/2026 | $5.27 | $5.41 (2.66%) | $5.64 | $5.13 | 57.31 M | $5.19 B |
| 06/01/2026 | $5.01 | $5.31 (5.99%) | $5.51 | $4.95 | 47.06 M | $5.09 B |
| 05/29/2026 | $5.07 | $5.04 (-0.59%) | $5.15 | $4.89 | 33.74 M | $4.84 B |
| 05/28/2026 | $4.68 | $5.07 (8.33%) | $5.25 | $4.59 | 52.07 M | $4.86 B |
| 05/27/2026 | $4.56 | $4.75 (4.17%) | $5.01 | $4.54 | 54.75 M | $4.56 B |
| 05/26/2026 | $4.59 | $4.48 (-2.4%) | $4.77 | $4.47 | 38.21 M | $4.30 B |
| 05/22/2026 | $4.58 | $4.53 (-1.09%) | $4.62 | $4.46 | 41.21 M | $4.35 B |
| 05/21/2026 | $4.40 | $4.57 (3.86%) | $4.64 | $4.26 | 37.66 M | $4.38 B |
| 05/20/2026 | $4.32 | $4.40 (1.85%) | $4.47 | $4.22 | 24.97 M | $4.22 B |
| 05/19/2026 | $4.23 | $4.30 (1.65%) | $4.33 | $4.15 | 25.64 M | $4.13 B |
| 05/18/2026 | $4.41 | $4.28 (-2.95%) | $4.43 | $4.17 | 25.70 M | $4.11 B |
| 05/15/2026 | $4.37 | $4.38 (0.23%) | $4.44 | $4.28 | 23.58 M | $4.20 B |
| 05/14/2026 | $4.54 | $4.47 (-1.54%) | $4.65 | $4.42 | 42.76 M | $4.29 B |
| 05/13/2026 | $4.71 | $4.58 (-2.76%) | $4.87 | $4.54 | 31.19 M | $4.39 B |
| 05/12/2026 | $4.82 | $4.71 (-2.28%) | $4.87 | $4.57 | 35.92 M | $4.52 B |
| 05/11/2026 | $4.87 | $4.85 (-0.41%) | $4.96 | $4.71 | 41.71 M | $4.65 B |
| 05/08/2026 | $5.35 | $5.01 (-6.36%) | $5.50 | $4.78 | 53.82 M | $4.81 B |
| 05/07/2026 | $5.52 | $5.32 (-3.62%) | $5.60 | $5.30 | 43.12 M | $5.10 B |
| 05/06/2026 | $5.28 | $5.46 (3.41%) | $5.60 | $5.21 | 36.23 M | $5.24 B |
| 05/05/2026 | $5.13 | $5.23 (1.95%) | $5.27 | $4.96 | 27.06 M | $5.02 B |
| 05/04/2026 | $5.39 | $5.13 (-4.82%) | $5.43 | $5.07 | 30.16 M | $4.92 B |
| 05/01/2026 | $5.38 | $5.44 (1.12%) | $5.55 | $5.30 | 27.58 M | $5.22 B |
| 04/30/2026 | $5.56 | $5.38 (-3.24%) | $5.58 | $5.08 | 42.79 M | $5.16 B |
| 04/29/2026 | $5.47 | $5.58 (2.01%) | $5.68 | $5.19 | 39.28 M | $5.35 B |
| 04/28/2026 | $5.39 | $5.48 (1.67%) | $5.65 | $5.28 | 38.34 M | $5.26 B |
| 04/27/2026 | $5.45 | $5.39 (-1.1%) | $5.72 | $5.37 | 27.85 M | $5.17 B |
| 04/24/2026 | $5.29 | $5.51 (4.16%) | $5.58 | $5.16 | 35.52 M | $5.29 B |
| 04/23/2026 | $5.36 | $5.22 (-2.61%) | $5.42 | $4.98 | 40.02 M | $5.01 B |
| 04/22/2026 | $5.66 | $5.43 (-4.06%) | $5.66 | $5.25 | 43.64 M | $5.21 B |
| 04/21/2026 | $5.47 | $5.45 (-0.37%) | $6.00 | $5.39 | 77.04 M | $5.23 B |
| 04/20/2026 | $5.21 | $5.35 (2.69%) | $5.38 | $5.12 | 25.39 M | $5.13 B |
| 04/17/2026 | $5.37 | $5.29 (-1.49%) | $5.52 | $5.22 | 43.43 M | $5.07 B |
| 04/16/2026 | $5.00 | $5.27 (5.4%) | $5.30 | $4.95 | 59.71 M | $5.06 B |
| 04/15/2026 | $4.51 | $4.82 (6.87%) | $4.85 | $4.49 | 31.71 M | $4.62 B |
| 04/14/2026 | $4.46 | $4.51 (1.12%) | $4.59 | $4.38 | 27.22 M | $4.33 B |
| 04/13/2026 | $4.28 | $4.36 (1.87%) | $4.38 | $4.12 | 25.63 M | $4.18 B |
| 04/10/2026 | $4.37 | $4.32 (-1.14%) | $4.59 | $4.30 | 26.31 M | $4.14 B |
| 04/09/2026 | $4.61 | $4.31 (-6.51%) | $4.63 | $4.30 | 30.76 M | $4.13 B |
| 04/08/2026 | $4.95 | $4.64 (-6.26%) | $5.01 | $4.63 | 26.84 M | $4.45 B |
| 04/07/2026 | $4.55 | $4.55 (0%) | $4.58 | $4.38 | 24.05 M | $4.36 B |
| 04/06/2026 | $4.73 | $4.61 (-2.54%) | $4.85 | $4.55 | 20.02 M | $4.42 B |
| 04/02/2026 | $4.38 | $4.74 (8.22%) | $4.76 | $4.36 | 29.25 M | $4.55 B |
| 04/01/2026 | $4.73 | $4.57 (-3.38%) | $4.80 | $4.55 | 27.37 M | $4.38 B |
| 03/31/2026 | $4.56 | $4.68 (2.63%) | $4.73 | $4.45 | 28.87 M | $4.49 B |
| 03/30/2026 | $4.77 | $4.43 (-7.13%) | $4.77 | $4.39 | 33.05 M | $4.25 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.
