2m 2m 2m 2m 2m 2m 2m
OPENDOOR TECH (OPEN)
NASDAQ
$3.50-$0.03 (-0.99%)
Price as of Aug 24, 2026 6:20 AM EDT- $3.4BMarket Cap
- -27.19%1-Year Change
- Real Estate ServicesIndustry
OPENDOOR TECH (OPEN)
$3.50-$0.03 (-0.99%)
- 1 Month-21.21%Low Price$3.36High Price$4.12
- 3 Months-22.76%Low Price$3.36High Price$5.41
- 1 Year-27.19%Low Price$3.36High Price$10.18
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.51 | 3.55 | 3.43 | 3.53 | +1.73% | 21,651,395 |
08/20/2026 | 3.57 | 3.58 | 3.41 | 3.47 | -3.07% | 28,818,935 |
08/19/2026 | 3.49 | 3.64 | 3.46 | 3.58 | +6.55% | 41,088,670 |
08/18/2026 | 3.47 | 3.51 | 3.35 | 3.36 | -5.08% | 39,608,035 |
08/17/2026 | 3.67 | 3.70 | 3.46 | 3.54 | -2.75% | 50,083,428 |
08/14/2026 | 3.68 | 3.75 | 3.58 | 3.64 | -0.27% | 44,027,249 |
08/13/2026 | 3.25 | 3.66 | 3.21 | 3.65 | +4.58% | 173,859,909 |
08/12/2026 | 3.62 | 3.65 | 3.45 | 3.49 | -2.51% | 19,415,775 |
08/11/2026 | 3.51 | 3.60 | 3.39 | 3.58 | +2.87% | 32,845,244 |
08/10/2026 | 3.44 | 3.57 | 3.42 | 3.48 | -0.14% | 32,563,903 |
08/07/2026 | 3.51 | 3.59 | 3.46 | 3.49 | +1.16% | 28,294,775 |
08/06/2026 | 3.70 | 3.70 | 3.38 | 3.45 | -8.38% | 46,567,354 |
08/05/2026 | 3.90 | 4.00 | 3.72 | 3.76 | -8.74% | 61,971,338 |
08/04/2026 | 4.03 | 4.22 | 4.00 | 4.12 | +4.57% | 56,035,248 |
08/04/2026 |
-$0.03 Earnings | |||||
08/03/2026 | 3.78 | 4.06 | 3.78 | 3.94 | +4.51% | 37,875,019 |
07/31/2026 | 3.88 | 3.88 | 3.68 | 3.77 | -1.31% | 28,887,625 |
07/30/2026 | 3.71 | 3.88 | 3.62 | 3.82 | +4.09% | 40,228,360 |
07/29/2026 | 3.89 | 4.02 | 3.63 | 3.67 | -6.85% | 32,448,789 |
07/28/2026 | 3.80 | 3.98 | 3.72 | 3.94 | +2.34% | 28,800,927 |
07/27/2026 | 3.85 | 4.03 | 3.77 | 3.85 | +0.39% | 34,820,057 |
07/24/2026 | 3.93 | 4.01 | 3.77 | 3.84 | -0.26% | 45,279,659 |
07/23/2026 | 4.28 | 4.30 | 3.81 | 3.85 | -12.21% | 86,805,848 |
07/22/2026 | 4.44 | 4.50 | 4.35 | 4.38 | -2.23% | 95,743,876 |
07/21/2026 | 4.47 | 4.53 | 4.27 | 4.48 | +0.79% | 67,617,780 |
07/20/2026 | 4.50 | 4.54 | 4.30 | 4.45 | -1.22% | 82,697,600 |
07/17/2026 | 4.48 | 4.58 | 4.34 | 4.50 | -1.53% | 106,529,436 |
07/16/2026 | 4.69 | 4.81 | 4.51 | 4.57 | -3.79% | 144,105,773 |
07/15/2026 | 4.62 | 4.90 | 4.54 | 4.75 | +4.40% | 115,363,216 |
07/14/2026 | 4.56 | 4.65 | 4.44 | 4.55 | +1.45% | 95,663,663 |
07/13/2026 | 4.75 | 4.76 | 4.44 | 4.49 | -5.88% | 62,244,142 |
07/10/2026 | 5.40 | 5.50 | 4.76 | 4.77 | -10.09% | 72,974,554 |
07/09/2026 | 4.77 | 5.38 | 4.72 | 5.30 | +10.65% | 112,394,655 |
07/08/2026 | 4.71 | 4.84 | 4.54 | 4.79 | 0.00% | 101,980,148 |
07/07/2026 | 5.06 | 5.20 | 4.76 | 4.79 | -5.89% | 87,338,137 |
07/06/2026 | 4.90 | 5.32 | 4.84 | 5.09 | +3.88% | 87,477,416 |
07/02/2026 | 5.00 | 5.17 | 4.75 | 4.90 | -0.81% | 90,049,907 |
07/01/2026 | 4.61 | 5.13 | 4.57 | 4.94 | +6.93% | 99,243,992 |
06/30/2026 | 4.58 | 4.76 | 4.55 | 4.62 | +0.43% | 80,822,915 |
06/29/2026 | 4.36 | 4.63 | 4.26 | 4.60 | +5.26% | 78,315,982 |
06/26/2026 | 4.22 | 4.51 | 4.20 | 4.37 | +1.63% | 171,652,414 |
06/25/2026 | 4.31 | 4.44 | 4.20 | 4.30 | +0.47% | 28,394,421 |
06/24/2026 | 4.20 | 4.49 | 4.19 | 4.28 | +1.90% | 37,124,496 |
06/23/2026 | 4.20 | 4.37 | 4.18 | 4.20 | -1.87% | 36,025,164 |
06/22/2026 | 4.41 | 4.49 | 4.26 | 4.28 | -4.25% | 31,052,395 |
06/18/2026 | 4.51 | 4.59 | 4.43 | 4.47 | +0.45% | 35,166,474 |
06/17/2026 | 4.73 | 4.86 | 4.45 | 4.45 | -6.32% | 42,010,348 |
06/16/2026 | 4.58 | 5.03 | 4.57 | 4.75 | +3.04% | 63,690,137 |
06/15/2026 | 4.63 | 4.83 | 4.57 | 4.61 | +3.83% | 46,497,487 |
06/12/2026 | 4.49 | 4.56 | 4.27 | 4.44 | -0.67% | 29,283,584 |
06/11/2026 | 4.47 | 4.61 | 4.34 | 4.47 | -0.22% | 37,195,819 |
06/10/2026 | 4.35 | 4.77 | 4.34 | 4.48 | +3.23% | 49,427,806 |
06/09/2026 | 4.36 | 4.56 | 4.08 | 4.34 | +0.70% | 40,070,436 |
06/08/2026 | 4.52 | 4.52 | 4.29 | 4.31 | -2.49% | 22,894,181 |
06/05/2026 | 4.85 | 4.85 | 4.38 | 4.42 | -10.71% | 36,627,646 |
06/04/2026 | 4.89 | 5.15 | 4.87 | 4.95 | +1.64% | 26,559,187 |
06/03/2026 | 5.28 | 5.29 | 4.81 | 4.87 | -9.98% | 44,562,356 |
06/02/2026 | 5.27 | 5.64 | 5.13 | 5.41 | +1.88% | 57,310,443 |
06/01/2026 | 5.01 | 5.51 | 4.95 | 5.31 | +5.36% | 47,063,145 |
05/29/2026 | 5.07 | 5.15 | 4.89 | 5.04 | -0.59% | 33,737,955 |
05/28/2026 | 4.68 | 5.25 | 4.59 | 5.07 | +6.74% | 52,069,724 |
05/27/2026 | 4.56 | 5.01 | 4.54 | 4.75 | +6.03% | 54,752,812 |
05/26/2026 | 4.59 | 4.77 | 4.47 | 4.48 | -1.10% | 38,209,671 |
05/22/2026 | 4.58 | 4.62 | 4.46 | 4.53 | -0.88% | 41,206,027 |
05/21/2026 | 4.40 | 4.64 | 4.26 | 4.57 | +3.86% | 37,641,543 |
05/20/2026 | 4.32 | 4.47 | 4.22 | 4.40 | +2.33% | 24,972,864 |
05/19/2026 | 4.23 | 4.33 | 4.15 | 4.30 | +0.47% | 25,643,655 |
05/18/2026 | 4.41 | 4.43 | 4.17 | 4.28 | -2.28% | 25,696,007 |
05/15/2026 | 4.37 | 4.44 | 4.28 | 4.38 | -2.01% | 23,575,590 |
05/14/2026 | 4.54 | 4.65 | 4.42 | 4.47 | -2.40% | 42,756,412 |
05/13/2026 | 4.71 | 4.87 | 4.54 | 4.58 | -2.76% | 31,189,550 |
05/12/2026 | 4.82 | 4.87 | 4.57 | 4.71 | -2.89% | 35,915,457 |
05/11/2026 | 4.87 | 4.96 | 4.71 | 4.85 | -3.19% | 41,713,602 |
05/08/2026 | 5.35 | 5.50 | 4.78 | 5.01 | -5.83% | 53,820,615 |
05/07/2026 | 5.52 | 5.60 | 5.30 | 5.32 | -2.56% | 43,119,469 |
05/07/2026 |
-$0.05 Earnings | |||||
05/06/2026 | 5.28 | 5.60 | 5.21 | 5.46 | +4.40% | 36,224,951 |
05/05/2026 | 5.13 | 5.27 | 4.96 | 5.23 | +1.95% | 27,059,534 |
05/04/2026 | 5.39 | 5.43 | 5.07 | 5.13 | -5.70% | 30,163,384 |
05/01/2026 | 5.38 | 5.55 | 5.30 | 5.44 | +1.12% | 27,579,384 |
04/30/2026 | 5.56 | 5.58 | 5.08 | 5.38 | -3.58% | 42,792,449 |
04/29/2026 | 5.47 | 5.68 | 5.19 | 5.58 | +1.82% | 39,284,291 |
04/28/2026 | 5.39 | 5.65 | 5.28 | 5.48 | +1.67% | 38,343,253 |
04/27/2026 | 5.45 | 5.72 | 5.37 | 5.39 | -2.18% | 27,774,290 |
04/24/2026 | 5.29 | 5.58 | 5.16 | 5.51 | +5.56% | 35,517,231 |
04/23/2026 | 5.36 | 5.42 | 4.98 | 5.22 | -3.87% | 40,020,931 |
04/22/2026 | 5.66 | 5.66 | 5.25 | 5.43 | -0.37% | 43,637,077 |
04/21/2026 | 5.47 | 6.00 | 5.39 | 5.45 | +1.87% | 77,242,454 |
04/20/2026 | 5.21 | 5.38 | 5.12 | 5.35 | +1.13% | 24,109,902 |
04/17/2026 | 5.37 | 5.52 | 5.22 | 5.29 | +0.38% | 43,432,324 |
04/16/2026 | 5.00 | 5.30 | 4.95 | 5.27 | +9.34% | 59,708,358 |
04/15/2026 | 4.51 | 4.85 | 4.49 | 4.82 | +6.87% | 31,707,253 |
04/14/2026 | 4.46 | 4.59 | 4.38 | 4.51 | +3.44% | 27,223,865 |
04/13/2026 | 4.28 | 4.38 | 4.12 | 4.36 | +0.93% | 25,623,009 |
04/10/2026 | 4.37 | 4.59 | 4.30 | 4.32 | +0.23% | 26,298,185 |
04/09/2026 | 4.61 | 4.63 | 4.30 | 4.31 | -7.11% | 30,757,385 |
04/08/2026 | 4.95 | 5.01 | 4.63 | 4.64 | +1.98% | 26,835,568 |
04/07/2026 | 4.55 | 4.58 | 4.38 | 4.55 | -1.30% | 24,048,188 |
04/06/2026 | 4.73 | 4.85 | 4.55 | 4.61 | -2.74% | 20,019,665 |
04/02/2026 | 4.38 | 4.76 | 4.36 | 4.74 | +3.72% | 29,245,026 |