OPEN - Opendoor Technologies Inc.
5.43
-0.020 -0.368%
Share volume: 43,052,627
Last Updated: 04-22-2026
Real Estate/Real Estate Agents And Managers:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$5.45
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $5.66 | $5.66 | $5.66 | $5.66 | $5.25 | $5.25 | $5.43 | $5.43 | 43,052,627 | $43,052,627.00 |
| 04-21-2026 | $5.47 | $5.47 | $6.00 | $6.00 | $5.39 | $5.39 | $5.45 | $5.45 | 77,035,355 | $77,035,355.00 |
| 04-20-2026 | $5.21 | $5.21 | $5.38 | $5.38 | $5.12 | $5.12 | $5.35 | $5.35 | 25,393,266 | $25,393,266.00 |
| 04-17-2026 | $5.37 | $5.37 | $5.52 | $5.52 | $5.22 | $5.22 | $5.29 | $5.29 | 43,432,324 | $43,432,324.00 |
| 04-16-2026 | $5.00 | $5.00 | $5.30 | $5.30 | $4.95 | $4.95 | $5.27 | $5.27 | 59,708,358 | $59,708,358.00 |
| 04-15-2026 | $4.51 | $4.51 | $4.85 | $4.85 | $4.49 | $4.49 | $4.82 | $4.82 | 31,707,253 | $31,707,253.00 |
| 04-14-2026 | $4.46 | $4.46 | $4.59 | $4.59 | $4.38 | $4.38 | $4.51 | $4.51 | 27,223,865 | $27,223,865.00 |
| 04-13-2026 | $4.28 | $4.28 | $4.38 | $4.38 | $4.12 | $4.12 | $4.36 | $4.36 | 25,632,628 | $25,632,628.00 |
| 04-10-2026 | $4.37 | $4.37 | $4.59 | $4.59 | $4.30 | $4.30 | $4.32 | $4.32 | 26,305,032 | $26,305,032.00 |
| 04-09-2026 | $4.61 | $4.61 | $4.63 | $4.63 | $4.30 | $4.30 | $4.31 | $4.31 | 30,760,440 | $30,760,440.00 |