5 DAY PERFORMANCE
+41.90%
1 MONTH PERFORMANCE
+32.29%
3 MONTH PERFORMANCE
+12.14%
6 MONTH PERFORMANCE
-0.59%
YEAR-TO-DATE PERFORMANCE
-12.86%
1 YEAR PERFORMANCE
+1.40%
Opendoor Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $4.71 | $4.79 (1.7%) | $4.84 | $4.54 | 101.98 M | $4.60 B |
| 07/07/2026 | $5.06 | $4.79 (-5.34%) | $5.20 | $4.76 | 87.34 M | $4.60 B |
| 07/06/2026 | $4.89 | $5.09 (4.09%) | $5.32 | $4.84 | 87.48 M | $4.88 B |
| 07/02/2026 | $5.00 | $4.90 (-2%) | $5.17 | $4.75 | 90.05 M | $4.70 B |
| 07/01/2026 | $4.61 | $4.94 (7.16%) | $5.13 | $4.57 | 99.25 M | $4.74 B |
| 06/30/2026 | $4.58 | $4.62 (0.87%) | $4.76 | $4.55 | 80.82 M | $4.43 B |
| 06/29/2026 | $4.36 | $4.60 (5.5%) | $4.63 | $4.26 | 78.32 M | $4.41 B |
| 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 |
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.
