Opendoor Technologies Inc (OPEN) Historical Prices & Data

Opendoor Technologies Inc
OPEN
(Nasdaq - US)
Closed
2.18
+0.02 (+0.93%)
in:usd•As of: Apr 19, 2024 15:59 UTC -4
After Market:2.17+0.00 (-0.23%)
Open
2.14
High
2.18
Low
2.12

Opendoor Technologies Inc Historical Rates

Frequency

Daily

From Mar 20, 2024 to Apr 20, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	2.19	2.11	2.14	2.17	1.40%
Apr 18, 2024	2.27	2.11	2.18	2.15	-1.15%
Apr 17, 2024	2.28	2.15	2.23	2.16	-3.14%
Apr 16, 2024	2.20	2.10	2.13	2.16	1.41%
Apr 15, 2024	2.38	2.16	2.37	2.19	-7.59%
Apr 12, 2024	2.42	2.27	2.41	2.34	-2.90%
Apr 11, 2024	2.51	2.38	2.50	2.46	-1.60%
Apr 10, 2024	2.58	2.40	2.55	2.45	-3.92%
Apr 9, 2024	2.77	2.68	2.73	2.74	0.37%
Apr 8, 2024	2.80	2.65	2.76	2.69	-2.54%
Apr 5, 2024	2.76	2.67	2.72	2.70	-0.74%
Apr 4, 2024	3.01	2.74	2.93	2.76	-5.80%
Apr 3, 2024	2.90	2.75	2.75	2.87	4.36%
Apr 2, 2024	2.81	2.70	2.76	2.78	0.72%
Apr 1, 2024	3.06	2.87	3.04	2.91	-4.28%
Mar 28, 2024	3.23	2.94	2.94	3.03	3.06%
Mar 27, 2024	2.97	2.86	2.97	2.95	-0.67%
Mar 26, 2024	3.03	2.90	2.97	2.91	-2.02%
Mar 25, 2024	3.11	2.92	2.94	2.95	0.34%
Mar 22, 2024	3.15	2.93	3.08	2.98	-3.25%
Mar 21, 2024	3.18	3.02	3.10	3.13	0.97%
Mar 20, 2024	3.00	2.71	2.75	2.98	8.36%

Highest:3.23

Lowest:2.10

Average:2.66

Difference:-0.58

% Change:-21.09%

Data Vendor: Xignite Logo

Stocks