OPEN - Opendoor Technologies Inc.
4.8
-0.100 -2.083%
Share volume: 27,253,036
Last Updated: 03-27-2026
Real Estate/Real Estate Agents And Managers:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$4.90
-0.10
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $4.81 | $4.81 | $4.82 | $4.82 | $4.65 | $4.65 | $4.80 | $4.80 | 27,253,036 | $26,776,531.00 |
| 03-26-2026 | $5.01 | $5.01 | $5.19 | $5.19 | $4.89 | $4.89 | $4.90 | $4.90 | 20,230,086 | $20,230,086.00 |
| 03-25-2026 | $5.34 | $5.34 | $5.47 | $5.47 | $5.05 | $5.05 | $5.10 | $5.10 | 26,900,408 | $26,900,408.00 |
| 03-24-2026 | $5.10 | $5.10 | $5.22 | $5.22 | $5.04 | $5.04 | $5.18 | $5.18 | 30,289,185 | $30,289,185.00 |
| 03-23-2026 | $5.00 | $5.00 | $5.37 | $5.37 | $5.00 | $5.00 | $5.21 | $5.21 | 47,842,548 | $47,842,548.00 |
| 03-20-2026 | $5.09 | $5.09 | $5.12 | $5.12 | $4.80 | $4.80 | $4.91 | $4.91 | 32,002,694 | $32,002,694.00 |
| 03-19-2026 | $5.12 | $5.12 | $5.21 | $5.21 | $4.97 | $4.97 | $5.14 | $5.14 | 27,827,207 | $27,827,207.00 |
| 03-18-2026 | $5.45 | $5.45 | $5.49 | $5.49 | $5.26 | $5.26 | $5.28 | $5.28 | 28,267,290 | $28,267,290.00 |
| 03-17-2026 | $5.20 | $5.20 | $5.67 | $5.67 | $5.20 | $5.20 | $5.56 | $5.56 | 50,181,369 | $50,181,369.00 |
| 03-16-2026 | $5.04 | $5.04 | $5.24 | $5.24 | $4.99 | $4.99 | $5.18 | $5.18 | 58,381,297 | $58,381,297.00 |