Opendoor Technologies Inc - Common Stock (NQ: OPEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.170	1.190	1.070	1.110	58,907,424	-0.09(-7.50%)
Mar 10, 2025	1.200	1.300	1.170	1.200	67,184,000	+0.00(+0.00%)
Mar 07, 2025	1.150	1.230	1.140	1.200	48,077,928	+0.02(+1.69%)
Mar 06, 2025	1.190	1.230	1.150	1.180	43,151,924	-0.05(-4.07%)
Mar 05, 2025	1.250	1.250	1.190	1.230	51,833,624	-0.01(-0.81%)
Mar 04, 2025	1.150	1.290	1.120	1.240	49,348,496	+0.03(+2.48%)
Mar 03, 2025	1.350	1.350	1.180	1.210	41,863,896	-0.13(-9.70%)
Feb 28, 2025	1.340	1.360	1.280	1.340	57,541,676	-0.09(-6.29%)
Feb 27, 2025	1.550	1.590	1.420	1.430	81,231,952	-0.11(-7.14%)
Feb 26, 2025	1.500	1.590	1.450	1.540	60,431,312	+0.05(+3.36%)
Feb 25, 2025	1.395	1.500	1.370	1.490	53,170,332	+0.08(+5.67%)
Feb 24, 2025	1.390	1.450	1.320	1.410	47,422,608	+0.02(+1.44%)
Feb 21, 2025	1.490	1.500	1.360	1.390	51,968,496	-0.09(-6.08%)
Feb 20, 2025	1.540	1.545	1.440	1.480	37,287,684	-0.06(-3.90%)
Feb 19, 2025	1.570	1.630	1.520	1.540	47,040,268	-0.04(-2.53%)
Feb 18, 2025	1.540	1.600	1.510	1.580	40,428,184	+0.03(+1.94%)
Feb 14, 2025	1.530	1.580	1.460	1.550	40,292,820	+0.05(+3.33%)
Feb 13, 2025	1.470	1.520	1.430	1.500	36,857,356	+0.03(+2.04%)
Feb 12, 2025	1.310	1.500	1.310	1.470	50,449,040	+0.09(+6.52%)
Feb 11, 2025	1.350	1.490	1.350	1.380	61,583,300	+0.01(+0.73%)
Feb 10, 2025	1.350	1.390	1.340	1.370	24,172,914	+0.03(+2.24%)
Feb 07, 2025	1.380	1.410	1.310	1.340	33,168,680	-0.05(-3.60%)
Feb 06, 2025	1.400	1.430	1.360	1.390	28,901,052	+0.01(+0.72%)
Feb 05, 2025	1.330	1.410	1.330	1.380	35,629,108	+0.06(+4.55%)
Feb 04, 2025	1.320	1.360	1.300	1.320	22,378,930	+0.00(+0.00%)
Feb 03, 2025	1.320	1.350	1.280	1.320	41,533,712	-0.06(-4.35%)
Jan 31, 2025	1.420	1.460	1.350	1.380	29,007,648	-0.05(-3.50%)
Jan 30, 2025	1.490	1.530	1.410	1.430	20,491,344	-0.03(-2.05%)
Jan 29, 2025	1.480	1.520	1.420	1.460	34,541,240	-0.04(-2.67%)
Jan 28, 2025	1.380	1.550	1.350	1.500	54,149,508	+0.12(+8.70%)
Jan 27, 2025	1.370	1.450	1.350	1.380	44,397,756	-0.02(-1.43%)
Jan 24, 2025	1.440	1.460	1.380	1.400	26,165,770	-0.03(-2.10%)
Jan 23, 2025	1.390	1.440	1.350	1.430	31,299,852	+0.03(+2.14%)
Jan 22, 2025	1.400	1.430	1.350	1.400	28,653,446	+0.00(+0.00%)
Jan 21, 2025	1.470	1.480	1.380	1.400	41,252,340	-0.04(-2.78%)
Jan 17, 2025	1.610	1.620	1.420	1.440	41,416,408	-0.10(-6.49%)
Jan 16, 2025	1.510	1.590	1.460	1.540	50,836,112	+0.03(+1.99%)
Jan 15, 2025	1.460	1.600	1.430	1.510	53,551,004	+0.14(+10.22%)
Jan 14, 2025	1.420	1.435	1.360	1.370	42,761,004	-0.01(-0.72%)
Jan 13, 2025	1.420	1.430	1.330	1.380	69,130,808	-0.09(-6.12%)
Jan 10, 2025	1.490	1.495	1.420	1.470	51,925,336	-0.06(-3.92%)
Jan 08, 2025	1.570	1.580	1.520	1.530	42,062,088	-0.08(-4.97%)
Jan 07, 2025	1.720	1.730	1.590	1.610	40,300,936	-0.11(-6.40%)
Jan 06, 2025	1.720	1.830	1.700	1.720	48,337,816	+0.07(+4.24%)
Jan 03, 2025	1.590	1.680	1.570	1.650	37,417,572	+0.06(+3.77%)