5 DAY PERFORMANCE
+43.33%
1 MONTH PERFORMANCE
+17.01%
3 MONTH PERFORMANCE
-12.24%
6 MONTH PERFORMANCE
-21.46%
YEAR-TO-DATE PERFORMANCE
+7.50%
1 YEAR PERFORMANCE
-39.86%
Opendoor Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.15 | $1.21 (5.22%) | $1.24 | $1.12 | 37.90 M | $834.51 M |
| 03/11/2025 | $1.17 | $1.11 (-5.13%) | $1.19 | $1.07 | 58.79 M | $795.11 M |
| 03/10/2025 | $1.20 | $1.20 (0%) | $1.30 | $1.17 | 67.22 M | $859.58 M |
| 03/07/2025 | $1.15 | $1.20 (4.35%) | $1.23 | $1.14 | 48.08 M | $859.58 M |
| 03/06/2025 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.15 | 43.46 M | $845.25 M |
| 03/05/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.19 | 51.91 M | $881.07 M |
| 03/04/2025 | $1.15 | $1.24 (7.83%) | $1.29 | $1.12 | 49.43 M | $888.23 M |
| 03/03/2025 | $1.35 | $1.21 (-10.37%) | $1.35 | $1.18 | 42.01 M | $866.74 M |
| 02/28/2025 | $1.34 | $1.34 (0%) | $1.36 | $1.28 | 57.54 M | $959.86 M |
| 02/27/2025 | $1.55 | $1.43 (-7.74%) | $1.59 | $1.42 | 81.55 M | $1.02 B |
| 02/26/2025 | $1.50 | $1.54 (2.67%) | $1.59 | $1.45 | 60.61 M | $1.10 B |
| 02/25/2025 | $1.40 | $1.49 (6.43%) | $1.50 | $1.37 | 53.26 M | $1.07 B |
| 02/24/2025 | $1.39 | $1.41 (1.44%) | $1.45 | $1.32 | 47.48 M | $1.01 B |
| 02/21/2025 | $1.49 | $1.39 (-6.71%) | $1.50 | $1.36 | 51.97 M | $980.45 M |
| 02/20/2025 | $1.54 | $1.48 (-3.9%) | $1.55 | $1.44 | 37.32 M | $1.04 B |
| 02/19/2025 | $1.57 | $1.54 (-1.91%) | $1.63 | $1.52 | 47.10 M | $1.09 B |
| 02/18/2025 | $1.55 | $1.58 (1.94%) | $1.60 | $1.51 | 40.45 M | $1.11 B |
| 02/14/2025 | $1.53 | $1.55 (1.31%) | $1.58 | $1.46 | 40.29 M | $1.09 B |
| 02/13/2025 | $1.47 | $1.50 (2.04%) | $1.52 | $1.43 | 36.89 M | $1.06 B |
| 02/12/2025 | $1.31 | $1.47 (12.21%) | $1.50 | $1.31 | 50.47 M | $1.04 B |
| 02/11/2025 | $1.35 | $1.38 (2.22%) | $1.49 | $1.35 | 61.63 M | $973.40 M |
| 02/10/2025 | $1.35 | $1.37 (1.48%) | $1.39 | $1.34 | 24.19 M | $966.34 M |
| 02/07/2025 | $1.38 | $1.34 (-2.9%) | $1.41 | $1.31 | 33.17 M | $945.18 M |
| 02/06/2025 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.36 | 28.94 M | $980.45 M |
| 02/05/2025 | $1.33 | $1.38 (3.76%) | $1.41 | $1.33 | 35.67 M | $973.40 M |
| 02/04/2025 | $1.32 | $1.32 (0%) | $1.36 | $1.30 | 22.46 M | $931.07 M |
| 02/03/2025 | $1.32 | $1.32 (0%) | $1.35 | $1.28 | 41.61 M | $931.07 M |
| 01/31/2025 | $1.42 | $1.38 (-2.82%) | $1.46 | $1.35 | 29.01 M | $973.40 M |
| 01/30/2025 | $1.49 | $1.43 (-4.03%) | $1.53 | $1.41 | 20.52 M | $1.01 B |
| 01/29/2025 | $1.48 | $1.46 (-1.35%) | $1.52 | $1.42 | 34.58 M | $1.03 B |
| 01/28/2025 | $1.38 | $1.50 (8.7%) | $1.55 | $1.35 | 54.22 M | $1.06 B |
| 01/27/2025 | $1.37 | $1.38 (0.73%) | $1.45 | $1.35 | 44.35 M | $973.40 M |
| 01/24/2025 | $1.44 | $1.40 (-2.78%) | $1.46 | $1.38 | 26.17 M | $987.50 M |
| 01/23/2025 | $1.39 | $1.43 (2.88%) | $1.44 | $1.35 | 31.34 M | $1.01 B |
| 01/22/2025 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.35 | 28.66 M | $987.50 M |
| 01/21/2025 | $1.47 | $1.40 (-4.76%) | $1.48 | $1.38 | 41.45 M | $987.50 M |
| 01/17/2025 | $1.61 | $1.44 (-10.56%) | $1.62 | $1.42 | 41.42 M | $1.02 B |
| 01/16/2025 | $1.51 | $1.54 (1.99%) | $1.59 | $1.46 | 50.88 M | $1.09 B |
| 01/15/2025 | $1.46 | $1.51 (3.42%) | $1.60 | $1.43 | 53.63 M | $1.07 B |
| 01/14/2025 | $1.42 | $1.37 (-3.52%) | $1.44 | $1.36 | 42.83 M | $966.34 M |
| 01/13/2025 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.33 | 69.46 M | $973.40 M |
| 01/10/2025 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.42 | 51.93 M | $1.04 B |
| 01/08/2025 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.52 | 42.06 M | $1.08 B |
| 01/07/2025 | $1.72 | $1.61 (-6.4%) | $1.73 | $1.59 | 40.41 M | $1.14 B |
| 01/06/2025 | $1.72 | $1.72 (0%) | $1.83 | $1.70 | 48.51 M | $1.21 B |
| 01/03/2025 | $1.59 | $1.65 (3.77%) | $1.68 | $1.57 | 37.42 M | $1.16 B |
| 01/02/2025 | $1.63 | $1.59 (-2.45%) | $1.66 | $1.57 | 37.32 M | $1.12 B |
| 12/31/2024 | $1.61 | $1.60 (-0.62%) | $1.68 | $1.57 | 38.72 M | $1.13 B |
| 12/30/2024 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.59 | 36.27 M | $1.14 B |
| 12/27/2024 | $1.72 | $1.67 (-2.91%) | $1.72 | $1.63 | 29.94 M | $1.18 B |
| 12/26/2024 | $1.63 | $1.71 (4.91%) | $1.72 | $1.60 | 26.80 M | $1.21 B |
| 12/24/2024 | $1.67 | $1.66 (-0.6%) | $1.70 | $1.62 | 17.78 M | $1.17 B |
| 12/23/2024 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.63 | 22.25 M | $1.18 B |
| 12/20/2024 | $1.63 | $1.69 (3.68%) | $1.75 | $1.61 | 36.77 M | $1.19 B |
| 12/19/2024 | $1.76 | $1.67 (-5.11%) | $1.80 | $1.66 | 33.94 M | $1.18 B |
| 12/18/2024 | $1.91 | $1.73 (-9.42%) | $1.98 | $1.71 | 45.22 M | $1.22 B |
| 12/17/2024 | $1.89 | $1.91 (1.06%) | $1.95 | $1.86 | 17.58 M | $1.35 B |
| 12/16/2024 | $1.91 | $1.92 (0.52%) | $1.96 | $1.84 | 29.67 M | $1.35 B |
| 12/13/2024 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.89 | 26.20 M | $1.35 B |
| 12/12/2024 | $2.07 | $1.96 (-5.31%) | $2.12 | $1.94 | 36.22 M | $1.38 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.
