NASDAQ:OPEN

Opendoor Technologies Stock Price (Quote)

etoro logo Buy OPEN
*Your capital is at risk
$4.28
-0.190 (-4.25%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $4.08 $5.64 Monday, 22nd Jun 2026 OPEN stock ended at $4.28. This is 4.25% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 5.40% from a day low at $4.26 to a day high of $4.49.
90 days $4.08 $6.00
52 weeks $0.508 $10.87

Historical Opendoor Technologies Inc. prices

Date Open High Low Close Volume
Jun 22, 2026 $4.41 $4.49 $4.26 $4.28 30 194 682
Jun 18, 2026 $4.49 $4.59 $4.43 $4.47 34 777 870
Jun 17, 2026 $4.73 $4.86 $4.45 $4.45 41 415 945
Jun 16, 2026 $4.58 $5.03 $4.57 $4.75 63 142 850
Jun 15, 2026 $4.64 $4.83 $4.57 $4.61 45 917 682
Jun 12, 2026 $4.49 $4.56 $4.27 $4.44 29 077 863
Jun 11, 2026 $4.47 $4.61 $4.34 $4.47 36 757 318
Jun 10, 2026 $4.37 $4.77 $4.34 $4.48 47 974 845
Jun 09, 2026 $4.36 $4.56 $4.08 $4.34 39 353 686
Jun 08, 2026 $4.52 $4.52 $4.29 $4.31 22 224 590
Jun 05, 2026 $4.85 $4.85 $4.38 $4.42 36 627 645
Jun 04, 2026 $4.89 $5.15 $4.87 $4.95 26 559 200
Jun 03, 2026 $5.29 $5.29 $4.81 $4.87 43 910 304
Jun 02, 2026 $5.25 $5.64 $5.13 $5.41 56 390 756
Jun 01, 2026 $5.01 $5.50 $4.95 $5.31 46 748 317
May 29, 2026 $5.07 $5.15 $4.89 $5.04 33 552 427
May 28, 2026 $4.68 $5.25 $4.59 $5.07 51 769 553
May 27, 2026 $4.56 $5.01 $4.54 $4.75 54 394 586
May 26, 2026 $4.59 $4.77 $4.47 $4.48 37 345 011
May 22, 2026 $4.58 $4.62 $4.53 $4.53 40 997 536
May 21, 2026 $4.40 $4.64 $4.26 $4.57 37 023 924
May 20, 2026 $4.32 $4.47 $4.22 $4.40 24 358 255
May 19, 2026 $4.23 $4.33 $4.15 $4.30 24 921 548
May 18, 2026 $4.39 $4.42 $4.17 $4.28 25 524 128
May 15, 2026 $4.37 $4.44 $4.28 $4.38 23 331 419

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use OPEN stock historical prices to predict future price movements?
Trend Analysis: Examine the OPEN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the OPEN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT OPENDOOR TECHNOLOGIES INC.
Opendoor Technologies
Opendoor Technologies Inc. operates a digital platform for residential real estate in the United States. The company's platform enables consumers to buy and sell a home online. It also provides title insurance and escrow services. Opendoor Technologies Inc. was incorporated in 2013 and is based in Tempe, Arizona....
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE