Opendoor Technologies Inc.
3.00USD
-0.0700 (-2.28%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 3.07 | 26,086,600 |
| Fr 09/04/26 | 3.15 | 18,499,000 |
| Th 09/03/26 | 3.13 | 21,867,500 |
| We 09/02/26 | 3.09 | 22,509,600 |
| Tu 09/01/26 | 3.04 | 29,481,313 |
| Mo 08/31/26 | 3.20 | 31,964,139 |
| Fr 08/28/26 | 3.29 | 23,402,771 |
| Th 08/27/26 | 3.38 | 21,047,227 |
| We 08/26/26 | 3.41 | 24,073,652 |
| Tu 08/25/26 | 3.60 | 31,019,661 |
| Mo 08/24/26 | 3.43 | 32,672,584 |
| Fr 08/21/26 | 3.53 | 21,477,200 |
| Th 08/20/26 | 3.47 | 28,818,900 |
| We 08/19/26 | 3.58 | 40,292,800 |
| Tu 08/18/26 | 3.36 | 38,732,600 |
| Mo 08/17/26 | 3.54 | 50,083,400 |
| Fr 08/14/26 | 3.64 | 44,027,200 |
| Th 08/13/26 | 3.65 | 171,472,200 |
| We 08/12/26 | 3.49 | 19,415,800 |
| Tu 08/11/26 | 3.58 | 32,845,200 |
| Mo 08/10/26 | 3.48 | 32,564,800 |
| Fr 08/07/26 | 3.48 | 28,294,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 3.44 | 46,568,200 |
| We 08/05/26 | 3.76 | 61,971,300 |
| Tu 08/04/26 | 4.12 | 56,035,200 |
| Mo 08/03/26 | 3.94 | 37,875,000 |
| Fr 07/31/26 | 3.77 | 28,887,600 |
| Th 07/30/26 | 3.82 | 40,228,400 |
| We 07/29/26 | 3.67 | 32,448,800 |
| Tu 07/28/26 | 3.94 | 28,800,900 |
| Mo 07/27/26 | 3.85 | 34,820,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 4.79 | 87,338,200 |
| Mo 07/06/26 | 5.09 | 87,477,400 |
| Th 07/02/26 | 4.90 | 89,831,600 |
| We 07/01/26 | 4.94 | 99,250,400 |
| Tu 06/30/26 | 4.62 | 80,822,900 |
| Mo 06/29/26 | 4.60 | 78,316,000 |
| Fr 06/26/26 | 4.37 | 171,652,400 |
| Th 06/25/26 | 4.30 | 28,394,400 |
| We 06/24/26 | 4.28 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 4.87 | 44,583,100 |
| Tu 06/02/26 | 5.41 | 57,310,700 |
| Mo 06/01/26 | 5.31 | 47,063,100 |
| Fr 05/29/26 | 5.04 | 33,738,000 |
| Th 05/28/26 | 5.07 | 52,074,000 |
| We 05/27/26 | 4.75 | 54,752,800 |
| Tu 05/26/26 | 4.48 | 38,209,700 |
| Fr 05/22/26 | 4.53 | 41,206,000 |
| Th 05/21/26 | 4.57 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 5.44 | 27,579,400 |
| Th 04/30/26 | 5.38 | 42,792,400 |
| We 04/29/26 | 5.58 | 39,284,300 |
| Tu 04/28/26 | 5.48 | 38,344,600 |
| Mo 04/27/26 | 5.39 | 27,853,400 |
| Fr 04/24/26 | 5.51 | 35,519,900 |
| Th 04/23/26 | 5.22 | 40,020,900 |
| We 04/22/26 | 5.43 | 43,637,100 |
| Tu 04/21/26 | 5.45 | 77,035,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 4.68 | 28,873,100 |
| Mo 03/30/26 | 4.43 | 33,053,900 |
| Fr 03/27/26 | 4.80 | 27,253,000 |
| Th 03/26/26 | 4.90 | 20,230,100 |
| We 03/25/26 | 5.10 | 26,900,400 |
| Tu 03/24/26 | 5.18 | 30,289,200 |
| Mo 03/23/26 | 5.21 | 47,842,500 |
| Fr 03/20/26 | 4.91 | 32,002,700 |
| Th 03/19/26 | 5.14 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 5.42 | 38,254,700 |
| Th 02/26/26 | 5.41 | 53,584,700 |
| We 02/25/26 | 4.98 | 34,177,900 |
| Tu 02/24/26 | 5.11 | 40,262,000 |
| Mo 02/23/26 | 4.78 | 60,781,700 |
| Fr 02/20/26 | 5.00 | 132,316,800 |
| Th 02/19/26 | 4.65 | 75,318,600 |
| We 02/18/26 | 4.63 | 42,331,400 |
| Tu 02/17/26 | 4.33 | 30,076,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 5.81 | 40,277,400 |
| Mo 01/26/26 | 5.87 | 33,285,100 |
| Fr 01/23/26 | 6.01 | 63,931,500 |
| Th 01/22/26 | 6.42 | 44,812,100 |
| We 01/21/26 | 6.48 | 54,753,400 |
| Tu 01/20/26 | 6.39 | 49,507,900 |
| Fr 01/16/26 | 6.67 | 68,099,200 |
| Th 01/15/26 | 6.30 | 47,066,200 |
| We 01/14/26 | 6.64 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 6.27 | 39,541,700 |
| Mo 12/22/25 | 6.42 | 68,585,300 |
| Fr 12/19/25 | 6.36 | 61,502,300 |
| Th 12/18/25 | 6.28 | 87,649,800 |
| We 12/17/25 | 6.12 | 77,286,900 |
| Tu 12/16/25 | 6.73 | 73,035,700 |
| Mo 12/15/25 | 6.47 | 76,091,300 |
| Fr 12/12/25 | 6.56 | 49,932,500 |
| Th 12/11/25 | 7.05 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 6.16 | 111,705,400 |
| We 11/19/25 | 6.69 | 126,425,600 |
| Tu 11/18/25 | 7.52 | 124,123,400 |
| Mo 11/17/25 | 7.84 | 155,471,100 |
| Fr 11/14/25 | 8.12 | 184,137,400 |
| Th 11/13/25 | 8.56 | 206,455,900 |
| We 11/12/25 | 9.37 | 250,463,400 |
| Tu 11/11/25 | 8.48 | 225,698,700 |
| Mo 11/10/25 | 7.97 | 222,055,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 6.96 | 66,492,100 |
| Mo 10/20/25 | 7.37 | 64,213,100 |
| Fr 10/17/25 | 7.16 | 75,995,600 |
| Th 10/16/25 | 7.11 | 78,517,400 |
| We 10/15/25 | 7.38 | 110,162,800 |
| Tu 10/14/25 | 7.64 | 115,835,700 |
| Mo 10/13/25 | 7.27 | 115,687,800 |
| Fr 10/10/25 | 7.57 | 158,753,400 |
| Th 10/09/25 | 8.14 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 9.57 | 229,829,700 |
| Th 09/18/25 | 9.94 | 263,957,300 |
| We 09/17/25 | 10.21 | 701,204,600 |
| Tu 09/16/25 | 8.92 | 255,183,000 |
| Mo 09/15/25 | 9.49 | 329,125,900 |
| Fr 09/12/25 | 9.07 | 472,207,800 |
| Th 09/11/25 | 10.52 | 1,051,328,900 |
| We 09/10/25 | 5.86 | 373,272,100 |
| Tu 09/09/25 | 6.11 | 239,875,900 |
| Fr 07/24/26 | 3.84 | 45,279,700 |
| Th 07/23/26 | 3.85 | 86,806,300 |
| We 07/22/26 | 4.38 | 95,743,900 |
| Tu 07/21/26 | 4.48 | 67,597,800 |
| Mo 07/20/26 | 4.45 | 82,697,600 |
| Fr 07/17/26 | 4.50 | 106,529,300 |
| Th 07/16/26 | 4.57 | 144,105,800 |
| We 07/15/26 | 4.75 | 115,363,200 |
| Tu 07/14/26 | 4.55 | 98,376,300 |
| Mo 07/13/26 | 4.49 | 62,244,100 |
| Fr 07/10/26 | 4.76 | 72,975,400 |
| Th 07/09/26 | 5.30 | 112,394,400 |
| We 07/08/26 | 4.79 | 101,980,100 |
| 37,124,500 |
| Tu 06/23/26 | 4.20 | 36,025,200 |
| Mo 06/22/26 | 4.28 | 31,052,400 |
| Th 06/18/26 | 4.47 | 35,180,900 |
| We 06/17/26 | 4.45 | 42,010,400 |
| Tu 06/16/26 | 4.75 | 63,690,100 |
| Mo 06/15/26 | 4.61 | 46,497,500 |
| Fr 06/12/26 | 4.44 | 29,177,200 |
| Th 06/11/26 | 4.47 | 37,195,800 |
| We 06/10/26 | 4.48 | 49,428,000 |
| Tu 06/09/26 | 4.34 | 40,066,500 |
| Mo 06/08/26 | 4.31 | 22,894,200 |
| Fr 06/05/26 | 4.42 | 36,627,600 |
| Th 06/04/26 | 4.95 | 26,559,200 |
| 37,664,400 |
| We 05/20/26 | 4.40 | 24,972,900 |
| Tu 05/19/26 | 4.30 | 25,643,700 |
| Mo 05/18/26 | 4.28 | 25,696,000 |
| Fr 05/15/26 | 4.38 | 23,575,600 |
| Th 05/14/26 | 4.47 | 42,756,400 |
| We 05/13/26 | 4.58 | 31,189,500 |
| Tu 05/12/26 | 4.71 | 35,915,500 |
| Mo 05/11/26 | 4.85 | 41,714,900 |
| Fr 05/08/26 | 5.01 | 53,820,600 |
| Th 05/07/26 | 5.32 | 43,119,500 |
| We 05/06/26 | 5.46 | 36,225,400 |
| Tu 05/05/26 | 5.23 | 27,059,500 |
| Mo 05/04/26 | 5.13 | 30,163,400 |
| Mo 04/20/26 | 5.35 | 25,393,300 |
| Fr 04/17/26 | 5.29 | 43,432,300 |
| Th 04/16/26 | 5.27 | 59,708,400 |
| We 04/15/26 | 4.82 | 31,707,300 |
| Tu 04/14/26 | 4.51 | 27,223,900 |
| Mo 04/13/26 | 4.36 | 25,632,600 |
| Fr 04/10/26 | 4.32 | 26,305,000 |
| Th 04/09/26 | 4.31 | 30,760,400 |
| We 04/08/26 | 4.64 | 26,835,600 |
| Tu 04/07/26 | 4.55 | 24,048,200 |
| Mo 04/06/26 | 4.61 | 20,019,700 |
| Th 04/02/26 | 4.74 | 29,245,000 |
| We 04/01/26 | 4.57 | 27,373,000 |
| 27,827,200 |
| We 03/18/26 | 5.28 | 28,267,300 |
| Tu 03/17/26 | 5.56 | 50,181,400 |
| Mo 03/16/26 | 5.18 | 58,381,300 |
| Fr 03/13/26 | 4.95 | 43,498,900 |
| Th 03/12/26 | 4.84 | 53,222,200 |
| We 03/11/26 | 5.27 | 53,183,400 |
| Tu 03/10/26 | 5.01 | 42,875,800 |
| Mo 03/09/26 | 5.08 | 51,303,000 |
| Fr 03/06/26 | 5.00 | 45,992,700 |
| Th 03/05/26 | 5.18 | 55,757,200 |
| We 03/04/26 | 4.88 | 28,979,100 |
| Tu 03/03/26 | 4.97 | 30,418,600 |
| Mo 03/02/26 | 5.05 | 39,474,800 |
| Fr 02/13/26 | 4.45 | 32,319,900 |
| Th 02/12/26 | 4.38 | 40,041,100 |
| We 02/11/26 | 4.76 | 43,618,900 |
| Tu 02/10/26 | 4.69 | 46,855,600 |
| Mo 02/09/26 | 4.94 | 42,328,300 |
| Fr 02/06/26 | 4.88 | 43,479,200 |
| Th 02/05/26 | 4.70 | 65,045,200 |
| We 02/04/26 | 5.00 | 58,481,800 |
| Tu 02/03/26 | 5.13 | 64,211,700 |
| Mo 02/02/26 | 4.82 | 50,259,600 |
| Fr 01/30/26 | 5.15 | 52,762,900 |
| Th 01/29/26 | 5.58 | 45,430,900 |
| We 01/28/26 | 5.76 | 43,490,600 |
| 56,450,700 |
| Tu 01/13/26 | 6.77 | 61,760,400 |
| Mo 01/12/26 | 7.02 | 58,461,300 |
| Fr 01/09/26 | 7.29 | 167,272,600 |
| Th 01/08/26 | 6.43 | 70,852,700 |
| We 01/07/26 | 6.12 | 101,078,000 |
| Tu 01/06/26 | 6.93 | 74,722,600 |
| Mo 01/05/26 | 6.32 | 53,706,300 |
| Fr 01/02/26 | 6.07 | 38,445,800 |
| We 12/31/25 | 5.83 | 45,781,500 |
| Tu 12/30/25 | 5.84 | 42,464,400 |
| Mo 12/29/25 | 5.83 | 44,031,500 |
| Fr 12/26/25 | 6.01 | 47,105,100 |
| We 12/24/25 | 6.28 | 19,550,100 |
| 60,839,800 |
| We 12/10/25 | 7.00 | 83,451,900 |
| Tu 12/09/25 | 7.41 | 75,727,900 |
| Mo 12/08/25 | 7.05 | 52,222,100 |
| Fr 12/05/25 | 7.15 | 46,045,900 |
| Th 12/04/25 | 7.58 | 78,940,900 |
| We 12/03/25 | 6.94 | 51,101,000 |
| Tu 12/02/25 | 6.99 | 62,020,400 |
| Mo 12/01/25 | 7.14 | 91,070,100 |
| Fr 11/28/25 | 7.70 | 55,910,300 |
| We 11/26/25 | 7.78 | 108,812,700 |
| Tu 11/25/25 | 7.74 | 142,926,200 |
| Mo 11/24/25 | 7.69 | 156,567,900 |
| Fr 11/21/25 | 6.75 | 160,493,800 |
| Fr 11/07/25 | 6.56 | 214,509,200 |
| Th 11/06/25 | 6.56 | 126,284,600 |
| We 11/05/25 | 7.23 | 74,659,500 |
| Tu 11/04/25 | 6.92 | 94,284,500 |
| Mo 11/03/25 | 7.59 | 87,795,900 |
| Fr 10/31/25 | 7.77 | 120,826,300 |
| Th 10/30/25 | 7.34 | 104,705,000 |
| We 10/29/25 | 7.65 | 96,269,500 |
| Tu 10/28/25 | 7.97 | 100,846,800 |
| Mo 10/27/25 | 8.16 | 110,878,300 |
| Fr 10/24/25 | 7.97 | 207,911,600 |
| Th 10/23/25 | 7.03 | 65,278,500 |
| We 10/22/25 | 6.82 | 113,345,000 |
| 93,062,900 |
| We 10/08/25 | 8.49 | 205,238,100 |
| Tu 10/07/25 | 9.29 | 197,774,300 |
| Mo 10/06/25 | 9.28 | 287,530,000 |
| Fr 10/03/25 | 8.11 | 240,458,600 |
| Th 10/02/25 | 8.01 | 148,516,200 |
| We 10/01/25 | 8.06 | 178,502,400 |
| Tu 09/30/25 | 7.97 | 169,281,700 |
| Mo 09/29/25 | 8.20 | 155,718,900 |
| Fr 09/26/25 | 8.81 | 168,064,300 |
| Th 09/25/25 | 9.09 | 371,178,800 |
| We 09/24/25 | 8.23 | 326,244,200 |
| Tu 09/23/25 | 7.09 | 305,702,200 |
| Mo 09/22/25 | 8.38 | 279,327,600 |
| Mo 09/08/25 | 6.04 | 486,224,200 |