Opendoor Technologies Inc (OPEN) Historical Prices & Data

Opendoor Technologies Inc
OPEN
(Nasdaq - US)
Closed
1.92
+0.07 (+3.51%)
in:usd•As of: Nov 05, 2024 15:59 UTC -5
After Market:1.91+0.00 (-0.26%)
Open
1.83
High
1.93
Low
1.83

Opendoor Technologies Inc Historical Rates

Frequency

Daily

From Oct 6, 2024 to Nov 6, 2024

Date	High	Low	Open	Close	% Change
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%
Oct 21, 2024	1.89	1.77	1.84	1.83	-0.54%
Oct 18, 2024	1.87	1.79	1.80	1.86	3.33%
Oct 17, 2024	1.93	1.81	1.92	1.82	-5.21%
Oct 16, 2024	1.97	1.88	1.91	1.96	2.62%
Oct 15, 2024	1.96	1.85	1.95	1.89	-3.08%
Oct 14, 2024	1.95	1.82	1.90	1.93	1.58%
Oct 11, 2024	1.90	1.73	1.74	1.87	7.47%
Oct 10, 2024	1.78	1.71	1.77	1.76	-0.56%
Oct 9, 2024	1.85	1.75	1.76	1.82	3.41%
Oct 8, 2024	1.83	1.76	1.83	1.79	-2.19%
Oct 7, 2024	1.98	1.81	1.96	1.84	-6.12%

Highest:1.98

Lowest:1.69

Average:1.83

Difference:-0.04

% Change:-2.04%

Data Vendor: Xignite Logo

Stocks