2m 2m 2m 2m 2m 2m 2m
OPENDOOR TECH (OPEN)
NASDAQ
$4.46-$0.04 (-1.00%)
Price as of Jul 20, 2026 4:35 PM EDT- $4.3BMarket Cap
- 106.67%1-Year Change
- Real Estate ServicesIndustry
OPENDOOR TECH (OPEN)
$4.46-$0.04 (-1.00%)
- 1 Month+1.12%Low Price$4.20High Price$5.30
- 3 Months-14.93%Low Price$4.20High Price$5.58
- 1 Year+106.67%Low Price$1.84High Price$10.52
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 4.73 | 4.80 | 4.55 | 4.57 | -2.35% | 27,373,038 |
03/31/2026 | 4.56 | 4.73 | 4.45 | 4.68 | +5.64% | 28,873,146 |
03/30/2026 | 4.77 | 4.77 | 4.40 | 4.43 | -7.71% | 33,053,868 |
03/27/2026 | 4.81 | 4.82 | 4.65 | 4.80 | -2.04% | 27,253,036 |
03/26/2026 | 5.01 | 5.19 | 4.89 | 4.90 | -3.92% | 20,230,086 |
03/25/2026 | 5.34 | 5.47 | 5.05 | 5.10 | -1.54% | 26,900,408 |
03/24/2026 | 5.10 | 5.22 | 5.04 | 5.18 | -0.58% | 30,289,185 |
03/23/2026 | 5.00 | 5.37 | 5.00 | 5.21 | +6.11% | 47,842,548 |
03/20/2026 | 5.09 | 5.12 | 4.80 | 4.91 | -4.47% | 31,999,680 |
03/19/2026 | 5.12 | 5.21 | 4.97 | 5.14 | -2.65% | 27,827,207 |
03/18/2026 | 5.45 | 5.49 | 5.26 | 5.28 | -5.04% | 28,267,290 |
03/17/2026 | 5.20 | 5.67 | 5.20 | 5.56 | +7.34% | 50,180,495 |
03/16/2026 | 5.04 | 5.24 | 4.99 | 5.18 | +4.65% | 58,381,297 |
03/13/2026 | 4.93 | 5.09 | 4.74 | 4.95 | +2.27% | 43,498,892 |
03/12/2026 | 5.19 | 5.22 | 4.80 | 4.84 | -8.16% | 53,222,177 |
03/11/2026 | 5.02 | 5.30 | 4.94 | 5.27 | +5.19% | 53,183,402 |
03/10/2026 | 5.11 | 5.23 | 4.97 | 5.01 | -1.38% | 42,875,845 |
03/09/2026 | 4.85 | 5.15 | 4.73 | 5.08 | +1.60% | 51,303,025 |
03/06/2026 | 5.05 | 5.15 | 4.90 | 5.00 | -3.47% | 45,992,719 |
03/05/2026 | 4.83 | 5.18 | 4.82 | 5.18 | +6.15% | 55,757,199 |
03/04/2026 | 5.05 | 5.18 | 4.82 | 4.88 | -1.81% | 28,979,145 |
03/03/2026 | 4.83 | 4.98 | 4.66 | 4.97 | -1.58% | 30,418,649 |
03/02/2026 | 5.16 | 5.21 | 4.97 | 5.05 | -6.83% | 39,474,790 |
02/27/2026 | 5.23 | 5.50 | 5.16 | 5.42 | +0.18% | 38,254,674 |
02/26/2026 | 5.00 | 5.45 | 5.00 | 5.41 | +8.63% | 53,584,650 |
02/25/2026 | 5.14 | 5.27 | 4.91 | 4.98 | -2.54% | 34,177,914 |