OPEN - Opendoor Technologies Inc.
4.88
-0.090 -1.844%
Share volume: 28,600,933
Last Updated: 03-04-2026
Real Estate/Real Estate Agents And Managers:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$4.97
-0.09
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $5.05 | $5.05 | $5.18 | $5.18 | $4.82 | $4.82 | $4.88 | $4.88 | 28,600,933 | $28,600,933.00 |
| 03-03-2026 | $4.83 | $4.83 | $4.98 | $4.98 | $4.66 | $4.66 | $4.97 | $4.97 | 30,418,649 | $30,418,649.00 |
| 03-02-2026 | $5.16 | $5.16 | $5.21 | $5.21 | $4.97 | $4.97 | $5.05 | $5.05 | 39,474,790 | $39,474,790.00 |
| 02-27-2026 | $5.23 | $5.23 | $5.50 | $5.50 | $5.16 | $5.16 | $5.42 | $5.42 | 38,254,674 | $38,254,674.00 |
| 02-26-2026 | $5.00 | $5.00 | $5.45 | $5.45 | $5.00 | $5.00 | $5.41 | $5.41 | 53,584,650 | $53,584,650.00 |
| 02-25-2026 | $5.14 | $5.14 | $5.27 | $5.27 | $4.91 | $4.91 | $4.98 | $4.98 | 34,177,914 | $34,177,914.00 |
| 02-24-2026 | $4.66 | $4.66 | $5.11 | $5.11 | $4.62 | $4.62 | $5.11 | $5.11 | 40,261,966 | $40,261,966.00 |
| 02-23-2026 | $4.91 | $4.91 | $5.39 | $5.39 | $4.62 | $4.62 | $4.78 | $4.78 | 60,781,702 | $60,781,702.00 |
| 02-20-2026 | $5.50 | $5.50 | $5.59 | $5.59 | $4.74 | $4.74 | $5.00 | $5.00 | 132,316,826 | $132,316,826.00 |
| 02-19-2026 | $4.54 | $4.54 | $4.84 | $4.84 | $4.48 | $4.48 | $4.65 | $4.65 | 75,318,559 | $75,318,559.00 |