Opendoor Technologies Inc (OPEN)

NASDAQ

Currency in USD

Disclaimer

3.61

-0.05(-1.37%)

Real-time Data19:29:31

Day's Range

3.42

3.63

52 wk Range

0.92

5.41

OPEN Historical Data

Assess OPEN share price history. View the open price, closing price, historical highs, lows, changes and % change of the Opendoor Tech stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

13/11/2023 - 11/12/2023

Date	Price	Open	High	Low	Vol.	Change %
11/12/2023	3.61	3.58	3.63	3.43	12.52M	-1.37%
08/12/2023	3.66	3.50	3.68	3.43	14.01M	+3.10%
07/12/2023	3.55	3.47	3.57	3.35	13.33M	+2.90%
06/12/2023	3.45	3.44	3.68	3.38	18.95M	+2.07%
05/12/2023	3.38	3.35	3.56	3.20	20.90M	-0.88%
04/12/2023	3.41	3.33	3.55	3.30	19.95M	+2.71%
01/12/2023	3.32	2.97	3.35	2.85	25.46M	+10.30%
30/11/2023	3.01	3.06	3.10	2.87	19.80M	+0.33%
29/11/2023	3.00	3.00	3.23	2.98	25.14M	+3.81%
28/11/2023	2.89	2.71	2.93	2.63	19.42M	+5.09%
27/11/2023	2.75	2.65	2.79	2.59	15.13M	+5.36%
24/11/2023	2.61	2.48	2.63	2.45	9.30M	+6.53%
22/11/2023	2.45	2.38	2.51	2.36	12.41M	+4.70%
21/11/2023	2.34	2.43	2.44	2.32	12.94M	-6.40%
20/11/2023	2.50	2.50	2.62	2.45	14.98M	+2.04%
17/11/2023	2.45	2.44	2.52	2.36	16.29M	+2.94%
16/11/2023	2.38	2.37	2.41	2.27	16.58M	-3.64%
15/11/2023	2.47	2.37	2.58	2.34	23.62M	+7.86%
14/11/2023	2.29	2.25	2.37	2.22	26.99M	+12.81%
13/11/2023	2.03	2.07	2.07	1.96	11.92M	-2.40%

Highest

3.68

Change %

73.56

Average

2.88

Difference

1.73

Lowest

1.96

Markets

FTSE 100

7,544.89

-9.58

-0.13%

DAX

16,794.43

+35.21

+0.21%

Euro Stoxx 50

4,539.65

+16.34

+0.36%

S&P 500

4,618.26

+13.89

+0.30%

Nikkei 225

32,791.80

+503.64

+1.56%

Dow Jones

36,343.89

+96.02

+0.26%

FTSE 100 Futures

7,583.20

+20.2

+0.27%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	439.30	-3.96%	44.26M
HSBC	616.40	-0.45%	38.94M
National Grid	1,063.50	+0.33%	16.80M
Shell	2,516.50	-0.16%	15.57M
Anglo American	1,789.00	-0.75%	10.40M
Ashtead Group	5,092.00	+1.19%	4.13M
London Stock Exchange	9,150.00	+0.55%	2.30M

Name	Last	Chg. %	Vol.
DG Innovate	0.12	+198.85%	1.62B
MFE MEDIAFOREUROPE NV B	3.371	+178.83%	60.50K
Frontline	208.60	+84.11%	810.00
Morphosys AG	33.42	+35.46%	195.37K
Saipem	1.41	+29.91%	4.26M
PowerHouse Energy	0.37	+29.82%	87.91M
Synectics	135.00	+28.57%	287.41K

Name	Last	Chg. %	Vol.
H Lundbeck B	32.32	-81.40%	37.36K
BioGaia B	101.50	-80.31%	2.50K
Tomra Systems	119.85	-65.54%	11.72K
Atlas Copco B	142.80	-62.21%	9.88K
Electrolux B	103.15	-48.93%	92.50K
Solvay	20.68	-28.91%	2.32M
Sectra	144.30	-25.50%	16.79K

Trending Stocks

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	296.90	+2.63%	57.88M
Anglo American	1,789.00	-0.75%	10.40M
Vodafone Group PLC	68.55	-1.01%	121.35M
Lloyds Banking	46.12	-0.47%	102.13M
British American Tobacco	2,292.50	-1.04%	5.73M

Popular Searches

Please try another search

Opendoor Technologies Inc (OPEN)

OPEN Historical Data

Trending Stocks