Opendoor Technologies Inc.OPENNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.39 | $6.92 | $6.31 | $6.67 | 68.10M |
| 1/15/2026 | $6.70 | $6.74 | $6.22 | $6.30 | 47.07M |
| 1/14/2026 | $6.71 | $6.75 | $6.38 | $6.64 | 56.45M |
| 1/13/2026 | $7.06 | $7.08 | $6.75 | $6.77 | 61.76M |
| 1/12/2026 | $7.08 | $7.25 | $6.93 | $7.02 | 58.46M |
| 1/9/2026 | $7.10 | $7.92 | $7.08 | $7.29 | 167.27M |
| 1/8/2026 | $6.27 | $6.72 | $6.17 | $6.43 | 70.85M |
| 1/7/2026 | $6.90 | $6.91 | $6.02 | $6.12 | 101.08M |
| 1/6/2026 | $6.48 | $6.99 | $6.26 | $6.93 | 74.72M |
| 1/5/2026 | $6.06 | $6.33 | $5.99 | $6.32 | 53.71M |
| 1/2/2026 | $5.92 | $6.15 | $5.85 | $6.07 | 38.45M |
| 12/31/2025 | $5.82 | $6.00 | $5.77 | $5.83 | 45.78M |
| 12/30/2025 | $5.77 | $5.86 | $5.64 | $5.84 | 42.46M |
| 12/29/2025 | $5.89 | $6.03 | $5.79 | $5.83 | 44.03M |
| 12/26/2025 | $6.24 | $6.24 | $5.98 | $6.01 | 47.11M |
| 12/24/2025 | $6.24 | $6.30 | $6.12 | $6.28 | 19.55M |
| 12/23/2025 | $6.38 | $6.49 | $6.20 | $6.27 | 39.54M |
| 12/22/2025 | $6.57 | $6.80 | $6.37 | $6.42 | 68.59M |
| 12/19/2025 | $6.32 | $6.43 | $6.21 | $6.36 | 61.50M |
| 12/18/2025 | $6.42 | $6.59 | $6.24 | $6.28 | 87.65M |
| 12/17/2025 | $6.70 | $6.88 | $6.08 | $6.12 | 77.29M |
| 12/16/2025 | $6.40 | $6.79 | $6.40 | $6.73 | 73.04M |
| 12/15/2025 | $6.67 | $6.67 | $6.25 | $6.47 | 76.09M |
| 12/12/2025 | $7.06 | $7.23 | $6.55 | $6.56 | 49.93M |
| 12/11/2025 | $7.05 | $7.17 | $6.73 | $7.05 | 60.84M |
| 12/10/2025 | $7.30 | $7.77 | $6.98 | $7.00 | 83.45M |
| 12/9/2025 | $7.05 | $7.55 | $6.92 | $7.41 | 75.73M |
| 12/8/2025 | $7.28 | $7.42 | $6.95 | $7.05 | 52.22M |
| 12/5/2025 | $7.51 | $7.58 | $7.12 | $7.15 | 46.05M |
| 12/4/2025 | $6.94 | $7.74 | $6.91 | $7.58 | 78.94M |
| 12/3/2025 | $6.99 | $7.12 | $6.86 | $6.94 | 51.10M |
| 12/2/2025 | $7.15 | $7.45 | $6.96 | $6.99 | 62.02M |
| 12/1/2025 | $7.52 | $7.53 | $7.09 | $7.14 | 91.07M |
| 11/28/2025 | $7.92 | $8.26 | $7.63 | $7.70 | 55.91M |
| 11/26/2025 | $7.86 | $7.94 | $7.42 | $7.78 | 108.81M |
| 11/25/2025 | $7.65 | $8.07 | $7.47 | $7.74 | 142.93M |
| 11/24/2025 | $6.75 | $8.08 | $6.74 | $7.69 | 156.57M |
| 11/21/2025 | $6.23 | $7.03 | $6.23 | $6.75 | 160.49M |
| 11/20/2025 | $6.96 | $6.97 | $6.14 | $6.16 | 111.71M |
| 11/19/2025 | $7.37 | $7.42 | $6.55 | $6.69 | 126.43M |
| 11/18/2025 | $7.45 | $7.75 | $7.02 | $7.52 | 124.12M |
| 11/17/2025 | $8.05 | $8.14 | $7.49 | $7.84 | 155.47M |
| 11/14/2025 | $8.08 | $8.96 | $7.85 | $8.12 | 184.14M |
| 11/13/2025 | $8.97 | $9.29 | $8.45 | $8.56 | 206.46M |
| 11/12/2025 | $8.49 | $9.46 | $8.22 | $9.37 | 250.46M |
| 11/11/2025 | $7.96 | $8.62 | $7.78 | $8.48 | 225.70M |
| 11/10/2025 | $6.84 | $8.12 | $6.69 | $7.97 | 222.06M |
| 11/7/2025 | $5.33 | $6.59 | $5.24 | $6.56 | 214.51M |
| 11/6/2025 | $7.36 | $7.37 | $6.52 | $6.56 | 126.28M |
| 11/5/2025 | $7.14 | $7.52 | $6.98 | $7.23 | 74.66M |
| 11/4/2025 | $7.25 | $7.38 | $6.86 | $6.92 | 94.28M |
| 11/3/2025 | $7.68 | $7.76 | $7.39 | $7.59 | 87.80M |
| 10/31/2025 | $7.42 | $8.02 | $7.36 | $7.77 | 120.83M |
| 10/30/2025 | $7.49 | $7.61 | $7.11 | $7.34 | 104.71M |
| 10/29/2025 | $8.00 | $8.25 | $7.50 | $7.65 | 96.27M |
| 10/28/2025 | $8.16 | $8.55 | $7.92 | $7.97 | 100.85M |
| 10/27/2025 | $8.15 | $8.48 | $7.85 | $8.16 | 110.88M |
| 10/24/2025 | $7.32 | $8.39 | $7.23 | $7.97 | 207.91M |
| 10/23/2025 | $6.90 | $7.29 | $6.85 | $7.03 | 65.28M |
| 10/22/2025 | $6.74 | $6.92 | $6.23 | $6.82 | 113.34M |
| 10/21/2025 | $7.24 | $7.53 | $6.93 | $6.96 | 66.49M |
| 10/20/2025 | $7.19 | $7.56 | $7.15 | $7.37 | 64.21M |