OPEN - Opendoor Technologies Inc.
5.48
0.090 1.642%
Share volume: 37,825,566
Last Updated: 04-28-2026
Real Estate/Real Estate Agents And Managers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.39
0.09
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $5.39 | $5.39 | $5.65 | $5.65 | $5.28 | $5.28 | $5.48 | $5.48 | 37,825,566 | $37,825,566.00 |
| 04-27-2026 | $5.45 | $5.45 | $5.72 | $5.72 | $5.37 | $5.37 | $5.39 | $5.39 | 27,853,430 | $27,853,430.00 |
| 04-24-2026 | $5.29 | $5.29 | $5.58 | $5.58 | $5.16 | $5.16 | $5.51 | $5.51 | 35,519,893 | $35,519,893.00 |
| 04-23-2026 | $5.36 | $5.36 | $5.42 | $5.42 | $4.98 | $4.98 | $5.22 | $5.22 | 40,020,931 | $40,020,931.00 |
| 04-22-2026 | $5.66 | $5.66 | $5.66 | $5.66 | $5.25 | $5.25 | $5.43 | $5.43 | 43,637,077 | $43,637,077.00 |
| 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 |