OPEN - Opendoor Technologies Inc.
5
-0.180 -3.600%
Share volume: 45,992,719
Last Updated: 03-06-2026
Real Estate/Real Estate Agents And Managers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.18
-0.18
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $5.05 | $5.05 | $5.15 | $5.15 | $4.90 | $4.90 | $5.00 | $5.00 | 45,992,719 | $45,658,765.00 |
| 03-05-2026 | $4.83 | $4.83 | $5.18 | $5.18 | $4.82 | $4.82 | $5.18 | $5.18 | 55,757,199 | $55,757,199.00 |
| 03-04-2026 | $5.05 | $5.05 | $5.18 | $5.18 | $4.82 | $4.82 | $4.88 | $4.88 | 28,979,145 | $28,979,145.00 |
| 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 |