Opendoor Technologies Inc (OPEN) Historical Prices & Data

Opendoor Technologies Inc
OPEN
(Nasdaq - US)
Closed
1.72
+0.09 (+5.21%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:1.71+0.00 (-0.29%)
Open
1.63
High
1.73
Low
1.56

Opendoor Technologies Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	1.73	1.56	1.63	1.70	4.29%
Nov 20, 2024	1.64	1.57	1.59	1.63	2.52%
Nov 19, 2024	1.62	1.52	1.58	1.60	1.27%
Nov 18, 2024	1.65	1.57	1.65	1.61	-2.13%
Nov 15, 2024	1.77	1.65	1.76	1.66	-5.68%
Nov 14, 2024	1.86	1.75	1.81	1.77	-2.21%
Nov 13, 2024	1.92	1.77	1.80	1.81	0.56%
Nov 12, 2024	1.79	1.70	1.78	1.77	-0.56%
Nov 11, 2024	1.87	1.72	1.80	1.83	1.67%
Nov 8, 2024	2.02	1.73	1.93	1.85	-4.15%
Nov 7, 2024	1.92	1.81	1.83	1.87	2.19%
Nov 6, 2024	1.97	1.77	1.95	1.78	-8.72%
Nov 5, 2024	1.93	1.82	1.82	1.92	5.49%
Nov 4, 2024	1.93	1.80	1.80	1.85	2.78%
Nov 1, 2024	1.83	1.75	1.78	1.82	2.25%
Oct 31, 2024	1.86	1.73	1.82	1.75	-3.85%
Oct 30, 2024	1.92	1.77	1.78	1.84	3.37%
Oct 29, 2024	1.87	1.75	1.85	1.79	-3.24%
Oct 28, 2024	1.91	1.78	1.78	1.87	5.06%
Oct 25, 2024	1.84	1.75	1.80	1.75	-2.78%
Oct 24, 2024	1.79	1.71	1.75	1.77	1.14%
Oct 23, 2024	1.79	1.69	1.78	1.73	-2.81%
Oct 22, 2024	1.83	1.76	1.79	1.78	-0.56%

Highest:2.02

Lowest:1.52

Average:1.77

Difference:-0.09

% Change:-5.03%

Data Vendor: Xignite Logo

Stocks