5 DAY PERFORMANCE
+16.02%
1 MONTH PERFORMANCE
+23.63%
3 MONTH PERFORMANCE
+21.95%
6 MONTH PERFORMANCE
+1,093.00%
YEAR-TO-DATE PERFORMANCE
+406.88%
1 YEAR PERFORMANCE
+268.64%
Opendoor Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.51 | $7.15 (-4.79%) | $7.58 | $7.12 | 46.05 M | $5.30 B |
| 12/04/2025 | $6.94 | $7.58 (9.22%) | $7.74 | $6.91 | 78.94 M | $5.62 B |
| 12/03/2025 | $6.99 | $6.94 (-0.72%) | $7.12 | $6.86 | 51.10 M | $5.15 B |
| 12/02/2025 | $7.15 | $6.99 (-2.24%) | $7.45 | $6.96 | 62.02 M | $5.19 B |
| 12/01/2025 | $7.52 | $7.14 (-5.05%) | $7.53 | $7.09 | 91.07 M | $5.30 B |
| 11/28/2025 | $7.92 | $7.70 (-2.78%) | $8.26 | $7.63 | 55.91 M | $5.71 B |
| 11/26/2025 | $7.86 | $7.78 (-1.02%) | $7.94 | $7.42 | 108.81 M | $5.77 B |
| 11/25/2025 | $7.65 | $7.74 (1.18%) | $8.07 | $7.47 | 142.93 M | $5.74 B |
| 11/24/2025 | $6.75 | $7.69 (13.93%) | $8.08 | $6.74 | 156.57 M | $5.71 B |
| 11/21/2025 | $6.23 | $6.75 (8.35%) | $7.03 | $6.23 | 160.49 M | $5.01 B |
| 11/20/2025 | $6.96 | $6.16 (-11.49%) | $6.97 | $6.14 | 111.71 M | $4.57 B |
| 11/19/2025 | $7.37 | $6.69 (-9.23%) | $7.42 | $6.55 | 126.43 M | $4.96 B |
| 11/18/2025 | $7.45 | $7.52 (0.94%) | $7.75 | $7.02 | 124.12 M | $5.58 B |
| 11/17/2025 | $8.05 | $7.84 (-2.61%) | $8.14 | $7.49 | 155.47 M | $5.82 B |
| 11/14/2025 | $8.08 | $8.12 (0.5%) | $8.96 | $7.85 | 184.14 M | $6.02 B |
| 11/13/2025 | $8.97 | $8.56 (-4.57%) | $9.29 | $8.45 | 206.46 M | $6.35 B |
| 11/12/2025 | $8.49 | $9.37 (10.37%) | $9.46 | $8.22 | 250.46 M | $6.95 B |
| 11/11/2025 | $7.96 | $8.48 (6.53%) | $8.62 | $7.78 | 225.70 M | $6.29 B |
| 11/10/2025 | $6.84 | $7.97 (16.52%) | $8.12 | $6.69 | 222.06 M | $5.91 B |
| 11/07/2025 | $5.33 | $6.56 (23.08%) | $6.59 | $5.24 | 214.51 M | $4.87 B |
| 11/06/2025 | $7.36 | $6.56 (-10.87%) | $7.37 | $6.52 | 126.28 M | $4.87 B |
| 11/05/2025 | $7.14 | $7.23 (1.26%) | $7.52 | $6.98 | 74.66 M | $5.36 B |
| 11/04/2025 | $7.25 | $6.92 (-4.55%) | $7.38 | $6.86 | 94.28 M | $5.13 B |
| 11/03/2025 | $7.68 | $7.59 (-1.17%) | $7.76 | $7.39 | 87.80 M | $5.63 B |
| 10/31/2025 | $7.42 | $7.77 (4.72%) | $8.02 | $7.36 | 120.83 M | $5.67 B |
| 10/30/2025 | $7.49 | $7.34 (-2%) | $7.61 | $7.11 | 104.71 M | $5.35 B |
| 10/29/2025 | $8.00 | $7.65 (-4.37%) | $8.25 | $7.50 | 96.27 M | $5.58 B |
| 10/28/2025 | $8.16 | $7.97 (-2.33%) | $8.55 | $7.92 | 100.85 M | $5.81 B |
| 10/27/2025 | $8.15 | $8.16 (0.12%) | $8.48 | $7.85 | 110.88 M | $5.95 B |
| 10/24/2025 | $7.32 | $7.97 (8.88%) | $8.39 | $7.23 | 207.91 M | $5.81 B |
| 10/23/2025 | $6.90 | $7.03 (1.88%) | $7.29 | $6.85 | 65.28 M | $5.13 B |
| 10/22/2025 | $6.74 | $6.82 (1.19%) | $6.92 | $6.23 | 113.35 M | $4.98 B |
| 10/21/2025 | $7.24 | $6.96 (-3.87%) | $7.53 | $6.93 | 66.49 M | $5.08 B |
| 10/20/2025 | $7.19 | $7.37 (2.5%) | $7.56 | $7.15 | 64.21 M | $5.38 B |
| 10/17/2025 | $6.96 | $7.16 (2.87%) | $7.25 | $6.79 | 76.00 M | $5.22 B |
| 10/16/2025 | $7.34 | $7.11 (-3.13%) | $7.51 | $7.05 | 78.52 M | $5.19 B |
| 10/15/2025 | $7.67 | $7.38 (-3.78%) | $7.84 | $7.32 | 110.16 M | $5.38 B |
| 10/14/2025 | $7.02 | $7.64 (8.83%) | $7.89 | $6.97 | 115.84 M | $5.57 B |
| 10/13/2025 | $7.79 | $7.27 (-6.68%) | $7.79 | $7.23 | 115.69 M | $5.30 B |
| 10/10/2025 | $8.22 | $7.57 (-7.91%) | $8.22 | $7.45 | 158.75 M | $5.52 B |
| 10/09/2025 | $8.64 | $8.14 (-5.79%) | $8.70 | $8.12 | 93.06 M | $5.94 B |
| 10/08/2025 | $9.26 | $8.49 (-8.32%) | $9.60 | $8.36 | 205.24 M | $6.19 B |
| 10/07/2025 | $9.26 | $9.29 (0.32%) | $9.47 | $8.41 | 197.77 M | $6.78 B |
| 10/06/2025 | $8.31 | $9.28 (11.67%) | $9.69 | $8.05 | 287.53 M | $6.77 B |
| 10/03/2025 | $8.00 | $8.11 (1.37%) | $8.83 | $7.92 | 240.46 M | $5.92 B |
| 10/02/2025 | $8.12 | $8.01 (-1.35%) | $8.33 | $7.83 | 148.52 M | $5.84 B |
| 10/01/2025 | $8.10 | $8.06 (-0.49%) | $8.80 | $7.86 | 178.50 M | $5.88 B |
| 09/30/2025 | $8.01 | $7.97 (-0.5%) | $8.41 | $7.77 | 169.28 M | $5.81 B |
| 09/29/2025 | $8.68 | $8.20 (-5.53%) | $8.82 | $8.08 | 155.72 M | $5.98 B |
| 09/26/2025 | $8.80 | $8.81 (0.11%) | $8.98 | $8.37 | 168.06 M | $6.43 B |
| 09/25/2025 | $8.24 | $9.09 (10.32%) | $9.21 | $7.87 | 371.18 M | $6.63 B |
| 09/24/2025 | $7.60 | $8.23 (8.29%) | $8.48 | $7.31 | 326.24 M | $6.00 B |
| 09/23/2025 | $7.96 | $7.09 (-10.93%) | $8.10 | $6.91 | 305.70 M | $5.17 B |
| 09/22/2025 | $9.17 | $8.38 (-8.62%) | $9.45 | $8.32 | 279.33 M | $6.11 B |
| 09/19/2025 | $10.04 | $9.57 (-4.68%) | $10.28 | $9.35 | 229.83 M | $6.98 B |
| 09/18/2025 | $10.15 | $9.94 (-2.07%) | $10.49 | $9.79 | 263.96 M | $7.25 B |
| 09/17/2025 | $9.01 | $10.21 (13.32%) | $10.87 | $8.77 | 701.20 M | $7.45 B |
| 09/16/2025 | $9.80 | $8.92 (-8.98%) | $9.82 | $8.81 | 255.18 M | $6.51 B |
| 09/15/2025 | $9.76 | $9.49 (-2.77%) | $10.50 | $9.30 | 329.13 M | $6.92 B |
| 09/12/2025 | $9.79 | $9.07 (-7.35%) | $10.38 | $8.76 | 472.21 M | $6.62 B |
| 09/11/2025 | $7.61 | $10.52 (38.24%) | $10.70 | $7.42 | 1.05 B | $7.67 B |
| 09/10/2025 | $6.38 | $5.86 (-8.15%) | $6.43 | $5.57 | 373.27 M | $4.27 B |
| 09/09/2025 | $6.03 | $6.11 (1.33%) | $6.40 | $5.90 | 239.88 M | $4.46 B |
| 09/08/2025 | $7.00 | $6.04 (-13.71%) | $7.32 | $5.98 | 486.22 M | $4.41 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.
