MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OPEN — Opendoor Technologies Inc Common Stock
NasdaqOpendoor Technologies Inc Common Stock
$2.27
+0.00(+0.00%)
- O
- 2.21
- H
- 2.30
- L
- 2.13
- V
- 35.53M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.27
Period Return+197.12%
Period High$10.87
Period Low$0.51
Avg Daily Volume113.84M
Total Trading Days365
OPEN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.21 | $2.30 | $2.13 | $2.27 | +$0.00 | +0.00% | 35,531,945 | $2.22 | $2.13 $2.30 |
| Oct 6, 2026 | $2.34 | $2.34 | $2.26 | $2.27 | $-0.04 | -1.73% | 30,645,554 | $2.30 | $2.26 $2.34 |
| Oct 5, 2026 | $2.42 | $2.43 | $2.29 | $2.31 | $-0.13 | -5.33% | 27,099,659 | $2.33 | $2.29 $2.43 |
| Oct 2, 2026 | $2.51 | $2.53 | $2.41 | $2.44 | +$0.04 | +1.67% | 29,719,887 | $2.46 | $2.41 $2.53 |
| Oct 1, 2026 | $2.36 | $2.43 | $2.25 | $2.40 | +$0.03 | +1.27% | 39,650,033 | $2.34 | $2.25 $2.43 |
| Sep 30, 2026 | $2.42 | $2.43 | $2.35 | $2.37 | +$0.00 | +0.00% | 26,651,354 | $2.38 | $2.35 $2.43 |
| Sep 29, 2026 | $2.44 | $2.45 | $2.35 | $2.37 | $-0.06 | -2.47% | 26,906,824 | $2.38 | $2.35 $2.45 |
| Sep 28, 2026 | $2.54 | $2.54 | $2.43 | $2.43 | $-0.14 | -5.45% | 30,377,343 | $2.46 | $2.43 $2.54 |
| Sep 25, 2026 | $2.54 | $2.65 | $2.53 | $2.57 | +$0.04 | +1.58% | 22,382,886 | $2.59 | $2.53 $2.65 |
| Sep 24, 2026 | $2.57 | $2.62 | $2.52 | $2.53 | $-0.05 | -1.94% | 24,964,926 | $2.55 | $2.52 $2.62 |
| Sep 23, 2026 | $2.75 | $2.75 | $2.56 | $2.58 | $-0.18 | -6.52% | 35,164,728 | $2.60 | $2.56 $2.75 |
| Sep 22, 2026 | $2.77 | $2.81 | $2.71 | $2.76 | +$0.08 | +2.99% | 29,119,103 | $2.76 | $2.71 $2.81 |
| Sep 21, 2026 | $2.65 | $2.73 | $2.61 | $2.68 | +$0.12 | +4.69% | 29,183,294 | $2.69 | $2.61 $2.73 |
| Sep 18, 2026 | $2.57 | $2.63 | $2.52 | $2.56 | +$0.00 | +0.00% | 40,537,982 | $2.57 | $2.52 $2.63 |
| Sep 17, 2026 | $2.69 | $2.70 | $2.54 | $2.56 | $-0.03 | -1.16% | 34,882,530 | $2.59 | $2.54 $2.70 |
| Sep 16, 2026 | $2.70 | $2.71 | $2.53 | $2.59 | $-0.06 | -2.26% | 40,949,336 | $2.61 | $2.53 $2.71 |
| Sep 15, 2026 | $2.77 | $2.77 | $2.62 | $2.65 | $-0.14 | -5.02% | 42,117,155 | $2.67 | $2.62 $2.77 |
| Sep 14, 2026 | $2.74 | $2.89 | $2.73 | $2.79 | +$0.00 | +0.00% | 38,178,727 | $2.81 | $2.73 $2.89 |
| Sep 11, 2026 | $2.85 | $2.87 | $2.74 | $2.79 | $-0.01 | -0.36% | 28,860,421 | $2.82 | $2.74 $2.87 |
| Sep 10, 2026 | $2.87 | $2.90 | $2.79 | $2.80 | $-0.20 | -6.67% | 43,856,829 | $2.83 | $2.79 $2.90 |
| Sep 9, 2026 | $3.02 | $3.08 | $2.96 | $3.00 | $-0.07 | -2.28% | 31,145,610 | $3.01 | $2.96 $3.08 |
| Sep 8, 2026 | $3.13 | $3.15 | $3.06 | $3.07 | $-0.08 | -2.54% | 26,086,550 | $3.10 | $3.06 $3.15 |
| Sep 4, 2026 | $3.11 | $3.18 | $3.08 | $3.15 | +$0.02 | +0.64% | 18,556,864 | $3.14 | $3.08 $3.18 |
| Sep 3, 2026 | $3.21 | $3.25 | $3.10 | $3.13 | +$0.04 | +1.29% | 21,971,322 | $3.14 | $3.10 $3.25 |
| Sep 2, 2026 | $3.05 | $3.13 | $3.01 | $3.09 | +$0.05 | +1.64% | 22,386,538 | $3.08 | $3.01 $3.13 |
| Sep 1, 2026 | $3.08 | $3.14 | $3.03 | $3.04 | $-0.16 | -5.00% | 29,648,560 | $3.07 | $3.03 $3.14 |
| Aug 31, 2026 | $3.27 | $3.27 | $3.15 | $3.20 | $-0.09 | -2.74% | 32,142,165 | $3.20 | $3.15 $3.27 |
| Aug 28, 2026 | $3.37 | $3.43 | $3.29 | $3.29 | $-0.09 | -2.66% | 23,635,475 | $3.34 | $3.29 $3.43 |
| Aug 27, 2026 | $3.46 | $3.46 | $3.36 | $3.38 | $-0.03 | -0.88% | 21,315,694 | $3.41 | $3.36 $3.46 |
| Aug 26, 2026 | $3.58 | $3.58 | $3.41 | $3.41 | $-0.19 | -5.28% | 24,600,183 | $3.45 | $3.41 $3.58 |