NASDAQ:OPEN
Opendoor Technologies Inc. Stock Price (Quote)
$2.21
+0.180 (+8.87%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 OPEN stock ended at $2.21. This is 8.87% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 17.73% from a day low at $2.20 to a day high of $2.59. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $2.38 | $2.59 | $2.20 | $2.21 | 47 094 028 |
| May 02, 2024 | $2.05 | $2.12 | $2.00 | $2.03 | 22 910 691 |
| May 01, 2024 | $1.99 | $2.16 | $1.97 | $2.00 | 23 443 443 |
| Apr 30, 2024 | $2.10 | $2.13 | $1.99 | $1.99 | 14 496 760 |
| Apr 29, 2024 | $2.19 | $2.27 | $2.10 | $2.13 | 11 048 855 |
| Apr 26, 2024 | $2.11 | $2.21 | $2.07 | $2.14 | 11 599 484 |
| Apr 25, 2024 | $2.06 | $2.16 | $2.03 | $2.07 | 16 312 665 |
| Apr 24, 2024 | $2.23 | $2.27 | $2.12 | $2.15 | 10 265 681 |
| Apr 23, 2024 | $2.19 | $2.36 | $2.17 | $2.23 | 12 400 026 |
| Apr 22, 2024 | $2.18 | $2.21 | $2.10 | $2.17 | 8 581 221 |
| Apr 19, 2024 | $2.14 | $2.19 | $2.11 | $2.17 | 9 807 270 |
| Apr 18, 2024 | $2.18 | $2.27 | $2.11 | $2.16 | 11 739 676 |
| Apr 17, 2024 | $2.23 | $2.28 | $2.15 | $2.16 | 12 205 465 |
| Apr 16, 2024 | $2.13 | $2.20 | $2.10 | $2.16 | 12 377 034 |
| Apr 15, 2024 | $2.37 | $2.38 | $2.16 | $2.19 | 14 651 911 |
| Apr 12, 2024 | $2.41 | $2.42 | $2.27 | $2.34 | 12 855 691 |
| Apr 11, 2024 | $2.49 | $2.51 | $2.38 | $2.46 | 10 247 639 |
| Apr 10, 2024 | $2.54 | $2.58 | $2.40 | $2.45 | 20 976 701 |
| Apr 09, 2024 | $2.73 | $2.77 | $2.68 | $2.74 | 11 206 113 |
| Apr 08, 2024 | $2.76 | $2.80 | $2.65 | $2.69 | 10 813 787 |
| Apr 05, 2024 | $2.72 | $2.76 | $2.67 | $2.70 | 12 681 012 |
| Apr 04, 2024 | $2.93 | $3.01 | $2.74 | $2.76 | 12 005 214 |
| Apr 03, 2024 | $2.75 | $2.90 | $2.75 | $2.87 | 9 989 703 |
| Apr 02, 2024 | $2.76 | $2.81 | $2.70 | $2.78 | 13 113 549 |
| Apr 01, 2024 | $3.04 | $3.06 | $2.87 | $2.91 | 16 049 405 |
