Stockscreener 앱 받기
0.739
0.75%
-0.0056
시간 외 거래:
.74
0.001
+0.14%
Opendoor Technologies Inc 주식 (OPEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.7581 | $0.7161 | $0.042 | 46,884,766.0 | -0.75% |
| 2025-05-02 | $0.773 | $0.718 | $0.055 | 42,658,075.0 | -0.40% |
| 2025-05-01 | $0.7925 | $0.74 | $0.0525 | 30,690,699.0 | -1.41% |
| 2025-04-30 | $0.7624 | $0.7245 | $0.0379 | 24,839,954.0 | -1.33% |
| 2025-04-29 | $0.8123 | $0.76 | $0.0523 | 30,734,715.0 | -1.04% |
| 2025-04-28 | $0.838 | $0.752 | $0.086 | 67,183,153.0 | +1.69% |
| 2025-04-25 | $0.78 | $0.7169 | $0.0631 | 124,784,691.0 | -1.65% |
| 2025-04-24 | $0.865 | $0.7266 | $0.1384 | 157,505,387.0 | -7.68% |
| 2025-04-23 | $1.07 | $0.8199 | $0.2501 | 138,288,741.0 | -15.25% |
| 2025-04-22 | $0.9975 | $0.915 | $0.0825 | 65,341,773.0 | +6.39% |
| 2025-04-21 | $0.9539 | $0.92 | $0.0339 | 44,283,777.0 | -2.21% |
| 2025-04-17 | $0.9685 | $0.9217 | $0.0468 | 19,478,327.0 | +2.90% |
| 2025-04-16 | $0.97 | $0.9024 | $0.0676 | 14,163,557.0 | +1.21% |
| 2025-04-15 | $0.98 | $0.9078 | $0.0722 | 22,448,596.0 | -3.91% |
| 2025-04-14 | $1.04 | $0.9504 | $0.0891 | 24,486,981.0 | -6.55% |
| 2025-04-11 | $1.03 | $0.9246 | $0.1054 | 55,576,377.0 | +3.47% |
| 2025-04-10 | $1.06 | $0.9539 | $0.1061 | 59,117,393.0 | -9.56% |
| 2025-04-09 | $1.10 | $0.9242 | $0.1758 | 40,500,796.0 | +12.53% |
| 2025-04-08 | $1.06 | $0.94 | $0.12 | 30,617,822.0 | -5.96% |
Opendoor Technologies Inc 주식 (OPEN) 연도별 가격 이력
이 심층 분석에서는 Opendoor Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OPEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Opendoor Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Opendoor Technologies Inc 주식 (OPEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.7925 | $0.7161 | $0.0764 | 167,118,306.0 | -2.55% |
| 2025-04 | $1.10 | $0.7169 | $0.3831 | 1,156,339,499.0 | -25.66% |
| 2025-03 | $1.35 | $1.01 | $0.34 | 843,850,003.0 | -23.88% |
| 2025-02 | $1.63 | $1.28 | $0.35 | 846,535,547.0 | -2.90% |
| 2025-01 | $1.83 | $1.33 | $0.50 | 817,965,971.0 | -13.75% |
Opendoor Technologies Inc 주식 (OPEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.39 | $1.59 | $0.80 | 698,118,371.0 | -31.20% |
| 2024-11 | $2.48 | $1.52 | $0.96 | 866,872,184.0 | +33.71% |
| 2024-10 | $2.02 | $1.69 | $0.335 | 661,779,425.0 | -12.50% |
| 2024-09 | $2.47 | $1.81 | $0.66 | 735,730,326.0 | -6.98% |
| 2024-08 | $2.55 | $1.58 | $0.97 | 668,649,607.0 | -7.33% |
| 2024-07 | $3.09 | $1.71 | $1.38 | 493,988,301.0 | +26.09% |
| 2024-06 | $2.54 | $1.68 | $0.8579 | 276,362,108.0 | -15.60% |
| 2024-05 | $2.76 | $1.97 | $0.79 | 391,397,372.0 | +9.55% |
| 2024-04 | $3.06 | $1.99 | $1.07 | 276,623,687.0 | -34.32% |
| 2024-03 | $3.24 | $2.51 | $0.73 | 391,564,762.0 | -1.62% |
| 2024-02 | $3.71 | $2.65 | $1.06 | 404,687,887.0 | -9.94% |
| 2024-01 | $4.40 | $2.90 | $1.50 | 430,044,020.0 | -23.66% |
Opendoor Technologies Inc 주식 (OPEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.89 | $2.85 | $2.04 | 479,643,419.0 | +48.84% |
| 2023-11 | $3.23 | $1.82 | $1.41 | 427,041,274.0 | +58.42% |
| 2023-10 | $2.84 | $1.80 | $1.04 | 308,411,828.0 | -28.03% |
| 2023-09 | $4.18 | $2.32 | $1.86 | 325,007,542.0 | -32.31% |
| 2023-08 | $5.41 | $3.06 | $2.35 | 431,780,957.0 | -23.68% |
| 2023-07 | $5.14 | $3.70 | $1.44 | 445,279,255.0 | +27.11% |
| 2023-06 | $4.33 | $2.22 | $2.11 | 620,100,572.0 | +52.27% |
| 2023-05 | $2.78 | $1.26 | $1.52 | 543,371,465.0 | +91.30% |
| 2023-04 | $1.96 | $1.25 | $0.71 | 342,939,522.0 | -21.59% |
| 2023-03 | $1.95 | $1.10 | $0.8482 | 564,553,955.0 | +22.22% |
| 2023-02 | $3.05 | $1.41 | $1.64 | 489,479,068.0 | -34.25% |
| 2023-01 | $2.22 | $1.03 | $1.19 | 501,873,108.0 | +88.79% |
6.24%
0.24%
자본화:
|
볼륨(24시간):