5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
+16.51%
3 MONTH PERFORMANCE
+14.16%
6 MONTH PERFORMANCE
-40.65%
YEAR-TO-DATE PERFORMANCE
-12.86%
1 YEAR PERFORMANCE
+614.39%
Opendoor Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.71 | $4.58 (-2.76%) | $4.87 | $4.54 | 30.90 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 | $4.17 B |
| 04/30/2026 | $5.56 | $5.38 (-3.24%) | $5.58 | $5.08 | 42.79 M | $4.12 B |
| 04/29/2026 | $5.47 | $5.58 (2.01%) | $5.68 | $5.19 | 39.28 M | $4.28 B |
| 04/28/2026 | $5.39 | $5.48 (1.67%) | $5.65 | $5.28 | 38.34 M | $4.20 B |
| 04/27/2026 | $5.45 | $5.39 (-1.1%) | $5.72 | $5.37 | 27.85 M | $4.13 B |
| 04/24/2026 | $5.29 | $5.51 (4.16%) | $5.58 | $5.16 | 35.52 M | $4.22 B |
| 04/23/2026 | $5.36 | $5.22 (-2.61%) | $5.42 | $4.98 | 40.02 M | $4.00 B |
| 04/22/2026 | $5.66 | $5.43 (-4.06%) | $5.66 | $5.25 | 43.64 M | $4.16 B |
| 04/21/2026 | $5.47 | $5.45 (-0.37%) | $6.00 | $5.39 | 77.04 M | $4.18 B |
| 04/20/2026 | $5.21 | $5.35 (2.69%) | $5.38 | $5.12 | 25.39 M | $4.10 B |
| 04/17/2026 | $5.37 | $5.29 (-1.49%) | $5.52 | $5.22 | 43.43 M | $4.05 B |
| 04/16/2026 | $5.00 | $5.27 (5.4%) | $5.30 | $4.95 | 59.71 M | $4.04 B |
| 04/15/2026 | $4.51 | $4.82 (6.87%) | $4.85 | $4.49 | 31.71 M | $3.69 B |
| 04/14/2026 | $4.46 | $4.51 (1.12%) | $4.59 | $4.38 | 27.22 M | $3.46 B |
| 04/13/2026 | $4.28 | $4.36 (1.87%) | $4.38 | $4.12 | 25.63 M | $3.34 B |
| 04/10/2026 | $4.37 | $4.32 (-1.14%) | $4.59 | $4.30 | 26.31 M | $3.31 B |
| 04/09/2026 | $4.61 | $4.31 (-6.51%) | $4.63 | $4.30 | 30.76 M | $3.30 B |
| 04/08/2026 | $4.95 | $4.64 (-6.26%) | $5.01 | $4.63 | 26.84 M | $3.56 B |
| 04/07/2026 | $4.55 | $4.55 (0%) | $4.58 | $4.38 | 24.05 M | $3.49 B |
| 04/06/2026 | $4.73 | $4.61 (-2.54%) | $4.85 | $4.55 | 20.02 M | $3.53 B |
| 04/02/2026 | $4.38 | $4.74 (8.22%) | $4.76 | $4.36 | 29.25 M | $3.63 B |
| 04/01/2026 | $4.73 | $4.57 (-3.38%) | $4.80 | $4.55 | 27.37 M | $3.50 B |
| 03/31/2026 | $4.56 | $4.68 (2.63%) | $4.73 | $4.45 | 28.87 M | $3.59 B |
| 03/30/2026 | $4.77 | $4.43 (-7.13%) | $4.77 | $4.39 | 33.05 M | $3.40 B |
| 03/27/2026 | $4.81 | $4.80 (-0.21%) | $4.82 | $4.65 | 27.25 M | $3.68 B |
| 03/26/2026 | $5.01 | $4.90 (-2.2%) | $5.19 | $4.89 | 20.23 M | $3.76 B |
| 03/25/2026 | $5.34 | $5.10 (-4.49%) | $5.47 | $5.05 | 26.90 M | $3.91 B |
| 03/24/2026 | $5.10 | $5.18 (1.57%) | $5.22 | $5.04 | 30.29 M | $3.97 B |
| 03/23/2026 | $5.00 | $5.21 (4.2%) | $5.37 | $5.00 | 47.84 M | $3.99 B |
| 03/20/2026 | $5.09 | $4.91 (-3.54%) | $5.12 | $4.80 | 32.00 M | $3.76 B |
| 03/19/2026 | $5.12 | $5.14 (0.39%) | $5.21 | $4.97 | 27.83 M | $3.94 B |
| 03/18/2026 | $5.45 | $5.28 (-3.12%) | $5.49 | $5.26 | 28.27 M | $4.05 B |
| 03/17/2026 | $5.20 | $5.56 (6.92%) | $5.67 | $5.20 | 50.18 M | $4.26 B |
| 03/16/2026 | $5.04 | $5.18 (2.78%) | $5.24 | $4.99 | 58.38 M | $3.97 B |
| 03/13/2026 | $4.93 | $4.95 (0.41%) | $5.09 | $4.74 | 43.50 M | $3.79 B |
| 03/12/2026 | $5.19 | $4.84 (-6.74%) | $5.22 | $4.80 | 53.22 M | $3.71 B |
| 03/11/2026 | $5.02 | $5.27 (4.98%) | $5.30 | $4.94 | 53.18 M | $4.04 B |
| 03/10/2026 | $5.11 | $5.01 (-1.96%) | $5.23 | $4.97 | 42.88 M | $3.84 B |
| 03/09/2026 | $4.85 | $5.08 (4.74%) | $5.15 | $4.73 | 51.30 M | $3.89 B |
| 03/06/2026 | $5.05 | $5.00 (-0.99%) | $5.15 | $4.90 | 45.99 M | $3.83 B |
| 03/05/2026 | $4.83 | $5.18 (7.25%) | $5.18 | $4.82 | 55.76 M | $3.97 B |
| 03/04/2026 | $5.05 | $4.88 (-3.37%) | $5.18 | $4.82 | 28.98 M | $3.74 B |
| 03/03/2026 | $4.83 | $4.97 (2.9%) | $4.98 | $4.66 | 30.42 M | $3.81 B |
| 03/02/2026 | $5.16 | $5.05 (-2.13%) | $5.21 | $4.97 | 39.47 M | $3.87 B |
| 02/27/2026 | $5.23 | $5.42 (3.63%) | $5.50 | $5.16 | 38.25 M | $4.15 B |
| 02/26/2026 | $5.00 | $5.41 (8.2%) | $5.45 | $5.00 | 53.58 M | $4.15 B |
| 02/25/2026 | $5.14 | $4.98 (-3.11%) | $5.27 | $4.91 | 34.18 M | $3.82 B |
| 02/24/2026 | $4.66 | $5.11 (9.66%) | $5.11 | $4.62 | 40.26 M | $3.92 B |
| 02/23/2026 | $4.91 | $4.78 (-2.65%) | $5.39 | $4.62 | 60.78 M | $3.66 B |
| 02/20/2026 | $5.50 | $5.00 (-9.09%) | $5.59 | $4.74 | 132.32 M | $3.83 B |
| 02/19/2026 | $4.54 | $4.65 (2.42%) | $4.84 | $4.48 | 75.32 M | $3.56 B |
| 02/18/2026 | $4.35 | $4.63 (6.44%) | $4.74 | $4.35 | 42.33 M | $3.55 B |
| 02/17/2026 | $4.35 | $4.33 (-0.46%) | $4.43 | $4.26 | 30.08 M | $3.32 B |
| 02/13/2026 | $4.45 | $4.45 (0%) | $4.60 | $4.31 | 32.32 M | $3.30 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.
