OPEN
OPENDOOR TECH (OPEN)
NASDAQ
$2.44$0.00 (0.00%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $2.4B
    Market Cap
  • -68.91%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    -21.04%
    Low Price$2.37
    High Price$3.15
  • 3 Months
    -50.20%
    Low Price$2.37
    High Price$5.30
  • 1 Year
    -68.91%
    Low Price$2.37
    High Price$9.07
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
2.51
2.53
2.41
2.44
+1.67%
29,719,887
10/01/2026
2.36
2.43
2.25
2.40
+1.27%
39,650,033
09/30/2026
2.42
2.43
2.35
2.37
0.00%
26,651,353
09/29/2026
2.44
2.45
2.35
2.37
-2.47%
26,906,824
09/28/2026
2.54
2.54
2.43
2.43
-5.45%
30,308,932
09/25/2026
2.54
2.65
2.53
2.57
+1.58%
22,382,886
09/24/2026
2.57
2.62
2.52
2.53
-1.94%
24,964,926
09/23/2026
2.75
2.75
2.56
2.58
-6.52%
35,164,728
09/22/2026
2.77
2.81
2.71
2.76
+2.99%
29,119,103
09/21/2026
2.65
2.73
2.61
2.68
+4.69%
29,183,294
09/18/2026
2.57
2.63
2.52
2.56
0.00%
40,537,981
09/17/2026
2.69
2.70
2.54
2.56
-1.16%
34,882,530
09/16/2026
2.70
2.71
2.53
2.59
-2.26%
40,949,336
09/15/2026
2.77
2.77
2.62
2.65
-5.02%
42,422,387
09/14/2026
2.74
2.89
2.73
2.79
0.00%
38,861,730
09/11/2026
2.85
2.87
2.74
2.79
-0.36%
28,860,421
09/10/2026
2.87
2.90
2.79
2.80
-6.67%
43,856,829
09/09/2026
3.02
3.08
2.96
3.00
-2.28%
31,145,612
09/08/2026
3.13
3.15
3.06
3.07
-2.54%
25,974,152
09/04/2026
3.11
3.18
3.08
3.15
+0.64%
18,917,664
09/03/2026
3.21
3.25
3.10
3.13
+1.29%
21,971,321
09/02/2026
3.05
3.13
3.01
3.09
+1.64%
22,509,595
09/01/2026
3.08
3.14
3.03
3.04
-5.00%
29,648,559
08/31/2026
3.27
3.27
3.15
3.20
-2.74%
32,142,165
08/28/2026
3.37
3.43
3.29
3.29
-2.66%
23,635,476
08/27/2026
3.46
3.46
3.36
3.38
-0.88%
21,315,162
08/26/2026
3.58
3.58
3.41
3.41
-5.28%
24,600,184
08/25/2026
3.44
3.61
3.44
3.60
+4.96%
31,635,193
08/24/2026
3.49
3.57
3.41
3.43
-2.83%
32,793,973
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