OPEN - Opendoor Technologies Inc.
4.71
-0.140 -2.972%
Share volume: 34,851,974
Last Updated: 05-12-2026
Real Estate/Real Estate Agents And Managers:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.85
-0.14
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $4.82 | $4.82 | $4.87 | $4.87 | $4.57 | $4.57 | $4.71 | $4.71 | 34,851,974 | $34,851,974.00 |
| 05-11-2026 | $4.87 | $4.87 | $4.96 | $4.96 | $4.71 | $4.71 | $4.85 | $4.85 | 41,714,853 | $41,714,853.00 |
| 05-08-2026 | $5.35 | $5.35 | $5.50 | $5.50 | $4.78 | $4.78 | $5.01 | $5.01 | 53,820,615 | $53,820,615.00 |
| 05-07-2026 | $5.52 | $5.52 | $5.60 | $5.60 | $5.30 | $5.30 | $5.32 | $5.32 | 43,119,469 | $43,119,469.00 |
| 05-06-2026 | $5.28 | $5.28 | $5.60 | $5.60 | $5.21 | $5.21 | $5.46 | $5.46 | 36,225,383 | $36,225,383.00 |
| 05-05-2026 | $5.13 | $5.13 | $5.27 | $5.27 | $4.96 | $4.96 | $5.23 | $5.23 | 27,059,534 | $27,059,534.00 |
| 05-04-2026 | $5.39 | $5.39 | $5.43 | $5.43 | $5.07 | $5.07 | $5.13 | $5.13 | 30,163,384 | $30,163,384.00 |
| 05-01-2026 | $5.38 | $5.38 | $5.55 | $5.55 | $5.30 | $5.30 | $5.44 | $5.44 | 27,579,384 | $27,579,384.00 |
| 04-30-2026 | $5.56 | $5.56 | $5.58 | $5.58 | $5.08 | $5.08 | $5.38 | $5.38 | 42,792,448 | $42,792,448.00 |
| 04-29-2026 | $5.47 | $5.47 | $5.68 | $5.68 | $5.19 | $5.19 | $5.58 | $5.58 | 39,284,315 | $39,284,315.00 |