2m 2m 2m 2m 2m 2m 2m
OPENDOOR TECH (OPEN)
NASDAQ
$4.77-$0.11 (-2.16%)
Price as of Jun 03, 2026 7:59 PM EDT- $4.9BMarket Cap
- 846.39%1-Year Change
- Real Estate ServicesIndustry
OPENDOOR TECH (OPEN)
$4.77-$0.11 (-2.16%)
- 1 Month-5.07%Low Price$4.28High Price$5.46
- 3 Months-5.98%Low Price$4.28High Price$5.58
- 1 Year+675.97%Low Price$0.51High Price$10.52
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
02/24/2026 | 4.66 | 5.11 | 4.62 | 5.11 | +6.90% | 40,261,966 |
02/23/2026 | 4.91 | 5.39 | 4.62 | 4.78 | -4.40% | 60,781,702 |
02/20/2026 | 5.50 | 5.59 | 4.74 | 5.00 | +7.53% | 132,316,826 |
02/19/2026 | 4.54 | 4.84 | 4.48 | 4.65 | +0.43% | 75,318,559 |
02/19/2026 |
-$0.07 Earnings | |||||
02/18/2026 | 4.35 | 4.74 | 4.35 | 4.63 | +6.93% | 42,331,371 |
02/17/2026 | 4.35 | 4.43 | 4.26 | 4.33 | -2.59% | 30,076,329 |
02/13/2026 | 4.45 | 4.60 | 4.31 | 4.45 | +1.48% | 32,319,904 |
02/12/2026 | 4.73 | 4.75 | 4.28 | 4.38 | -7.98% | 40,041,073 |
02/11/2026 | 4.75 | 4.82 | 4.63 | 4.76 | +1.49% | 43,618,882 |
02/10/2026 | 5.01 | 5.08 | 4.69 | 4.69 | -5.06% | 46,855,600 |
02/09/2026 | 4.92 | 5.02 | 4.70 | 4.94 | +1.23% | 42,328,285 |
02/06/2026 | 4.76 | 5.04 | 4.76 | 4.88 | +3.83% | 43,479,151 |
02/05/2026 | 4.92 | 5.09 | 4.68 | 4.70 | -6.00% | 65,045,239 |
02/04/2026 | 5.05 | 5.07 | 4.67 | 5.00 | -2.53% | 58,481,757 |
02/03/2026 | 4.87 | 5.25 | 4.79 | 5.13 | +6.43% | 64,211,732 |
02/02/2026 | 5.11 | 5.12 | 4.80 | 4.82 | -6.41% | 50,259,603 |
01/30/2026 | 5.50 | 5.60 | 5.06 | 5.15 | -7.71% | 52,762,944 |
01/29/2026 | 5.76 | 5.78 | 5.50 | 5.58 | -3.12% | 45,430,862 |
01/28/2026 | 5.83 | 5.87 | 5.65 | 5.76 | -0.86% | 43,490,620 |
01/27/2026 | 5.86 | 6.00 | 5.73 | 5.81 | -1.02% | 40,277,415 |
01/26/2026 | 5.98 | 6.06 | 5.85 | 5.87 | -2.33% | 33,285,103 |
01/23/2026 | 6.39 | 6.40 | 5.95 | 6.01 | -6.39% | 63,931,509 |
01/22/2026 | 6.61 | 6.79 | 6.39 | 6.42 | -0.93% | 44,812,118 |
01/21/2026 | 6.45 | 6.60 | 6.28 | 6.48 | +1.41% | 54,753,420 |
01/20/2026 | 6.31 | 6.54 | 6.26 | 6.39 | -4.20% | 49,507,879 |
01/16/2026 | 6.39 | 6.92 | 6.31 | 6.67 | +5.87% | 68,099,159 |
01/15/2026 | 6.70 | 6.74 | 6.22 | 6.30 | -5.12% | 47,066,156 |
01/14/2026 | 6.71 | 6.75 | 6.38 | 6.64 | -1.92% | 56,450,737 |
01/13/2026 | 7.06 | 7.08 | 6.75 | 6.77 | -3.56% | 61,760,415 |