Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 04, 2025	0.5900	0.6446	0.5856	0.6276	103,765,536	+0.04(+6.25%)
Jun 03, 2025	0.5900	0.6033	0.5661	0.5907	73,119,736	-0.01(-1.02%)
Jun 02, 2025	0.6500	0.6500	0.5919	0.5968	94,289,880	-0.06(-8.49%)
May 30, 2025	0.6787	0.6820	0.6450	0.6522	69,031,520	-0.03(-4.93%)
May 29, 2025	0.6835	0.7110	0.6816	0.6860	81,112,848	+0.01(+1.21%)
May 28, 2025	0.6867	0.6978	0.6717	0.6778	61,034,548	-0.01(-1.30%)
May 27, 2025	0.7000	0.7137	0.6721	0.6867	104,541,448	+0.01(+0.88%)
May 23, 2025	0.6670	0.6880	0.6610	0.6807	94,123,928	+0.00(+0.10%)
May 22, 2025	0.6994	0.7039	0.6711	0.6800	117,591,736	-0.01(-1.23%)
May 21, 2025	0.7300	0.7400	0.6825	0.6885	87,846,688	-0.05(-7.02%)
May 20, 2025	0.7950	0.7950	0.7300	0.7405	118,486,032	-0.05(-6.59%)
May 19, 2025	0.7500	0.7930	0.7220	0.7927	89,055,312	+0.01(+1.07%)
May 16, 2025	0.7250	0.7853	0.7231	0.7843	71,080,128	+0.05(+7.31%)
May 15, 2025	0.7491	0.7492	0.6808	0.7309	62,836,460	-0.02(-2.55%)
May 14, 2025	0.7200	0.7753	0.7170	0.7500	70,177,216	+0.04(+5.47%)
May 13, 2025	0.7074	0.7398	0.6970	0.7111	64,858,620	+0.00(+0.52%)
May 12, 2025	0.7039	0.7256	0.6712	0.7074	108,539,224	+0.04(+5.46%)
May 09, 2025	0.6995	0.7531	0.6500	0.6708	171,821,328	-0.20(-23.07%)
May 08, 2025	0.8999	0.9120	0.8702	0.8720	32,706,104	+0.00(+0.00%)
May 07, 2025	0.8000	0.9198	0.7651	0.8720	91,449,408	+0.17(+24.36%)
May 06, 2025	0.7400	0.7700	0.7000	0.7012	39,433,452	-0.04(-5.12%)
May 05, 2025	0.7315	0.7581	0.7161	0.7390	46,918,864	-0.01(-0.75%)
May 02, 2025	0.7478	0.7730	0.7180	0.7446	42,704,324	-0.00(-0.40%)
May 01, 2025	0.7600	0.7925	0.7400	0.7476	30,747,836	-0.01(-1.41%)
Apr 30, 2025	0.7454	0.7624	0.7245	0.7583	24,882,768	-0.01(-1.33%)
Apr 29, 2025	0.7700	0.8123	0.7600	0.7685	30,793,140	-0.01(-1.04%)
Apr 28, 2025	0.7687	0.8380	0.7520	0.7766	67,236,832	+0.01(+1.69%)
Apr 25, 2025	0.7735	0.7800	0.7169	0.7637	127,607,040	-0.01(-1.65%)
Apr 24, 2025	0.8615	0.8650	0.7266	0.7765	157,697,520	-0.06(-7.68%)
Apr 23, 2025	1.030	1.070	0.8199	0.8411	138,542,000	-0.15(-15.25%)
Apr 22, 2025	0.9500	0.9975	0.9150	0.9924	67,962,104	+0.06(+6.39%)
Apr 21, 2025	0.9400	0.9539	0.9200	0.9328	44,291,868	-0.02(-2.21%)
Apr 17, 2025	0.9219	0.9685	0.9217	0.9539	19,497,548	+0.03(+2.90%)
Apr 16, 2025	0.9100	0.9700	0.9024	0.9270	14,174,139	+0.01(+1.21%)
Apr 15, 2025	0.9400	0.9800	0.9078	0.9159	22,506,564	-0.04(-3.91%)
Apr 14, 2025	1.030	1.040	0.9504	0.9532	24,545,992	-0.07(-6.55%)
Apr 11, 2025	0.9800	1.030	0.9246	1.020	55,585,708	+0.03(+3.47%)
Apr 10, 2025	1.050	1.060	0.9539	0.9858	59,175,008	-0.10(-9.56%)
Apr 09, 2025	0.9600	1.100	0.9242	1.090	40,587,952	+0.12(+12.53%)
Apr 08, 2025	1.070	1.080	0.9400	0.9686	35,245,164	-0.06(-5.96%)
Apr 07, 2025	0.8800	1.090	0.8701	1.030	33,575,196	+0.04(+4.25%)
Apr 04, 2025	0.9321	0.9999	0.8521	0.9880	64,104,248	+0.02(+2.44%)
Apr 03, 2025	0.9500	1.030	0.9500	0.9645	45,081,304	-0.05(-4.50%)
Apr 02, 2025	0.9700	1.060	0.9700	1.010	57,391,940	+0.01(+0.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Opendoor Technologies Inc - Common Stock (NQ:OPEN)

Historical Prices

Popular Pages