Get the Stockscreener App
0.779
11.76%
-0.1038
Opendoor Technologies Inc Stock (OPEN) Price History
The historical daily chart and data for Opendoor Technologies Inc stock (OPEN), show that the latest closing stock price as of July 11, 2025, is $0.779.
- Opendoor Technologies Inc all-time high stock price is $39.24, occurred on February 11, 2021.
- The lowest Opendoor Technologies Inc stock price recorded was $0.5425 on June 17, 2025. Since then, Opendoor Technologies Inc's stock price has risen over 43.59% to $0.779 now.
- The 52-week high stock price for OPEN is $3.09, representing a 296.66% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for OPEN is $0.5425, indicating a -30.36% decrease from the current share price, occurred on June 17, 2025.
- The closing price of Opendoor Technologies Inc (OPEN) stock in the beginning of 2024 was $15.08. The stock closed the year at $1.16, a loss of over -92.31% for the year.
The table below shows more information about OPEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $0.90 | $0.725 | $0.175 | 181,394,411.0 | -11.76% |
| Jul 10, 2025 | $0.885 | $0.7407 | $0.1443 | 109,756,005.0 | +19.73% |
| Jul 09, 2025 | $0.798 | $0.7106 | $0.0874 | 67,024,574.0 | +0.75% |
| Jul 08, 2025 | $0.766 | $0.6445 | $0.1215 | 122,756,359.0 | +16.98% |
| Jul 07, 2025 | $0.632 | $0.57 | $0.062 | 140,090,869.0 | +2.56% |
| Jul 03, 2025 | $0.623 | $0.5665 | $0.0565 | 51,348,044.0 | +7.74% |
| Jul 02, 2025 | $0.5785 | $0.542 | $0.0365 | 61,054,886.0 | +0.21% |
| Jul 01, 2025 | $0.60 | $0.5267 | $0.0733 | 108,688,485.0 | +6.00% |
| Jun 30, 2025 | $0.588 | $0.5253 | $0.0627 | 95,830,595.0 | -4.55% |
| Jun 27, 2025 | $0.5938 | $0.5387 | $0.0551 | 182,227,432.0 | +3.79% |
| Jun 26, 2025 | $0.5399 | $0.5084 | $0.0315 | 74,097,281.0 | +5.04% |
| Jun 25, 2025 | $0.5496 | $0.5111 | $0.0385 | 75,933,713.0 | -6.86% |
| Jun 24, 2025 | $0.5701 | $0.5311 | $0.039 | 79,437,648.0 | +3.75% |
| Jun 23, 2025 | $0.553 | $0.514 | $0.039 | 66,681,804.0 | -0.84% |
| Jun 20, 2025 | $0.5878 | $0.5314 | $0.0564 | 78,951,242.0 | -7.77% |
| Jun 18, 2025 | $0.602 | $0.5626 | $0.0394 | 92,410,722.0 | +2.13% |
| Jun 17, 2025 | $0.575 | $0.5425 | $0.0325 | 84,386,519.0 | +2.00% |
| Jun 16, 2025 | $0.578 | $0.5477 | $0.0303 | 80,961,086.0 | -3.25% |
| Jun 13, 2025 | $0.5914 | $0.5631 | $0.0283 | 68,779,685.0 | -4.39% |
| Jun 12, 2025 | $0.61 | $0.596 | $0.014 | 53,241,380.0 | -1.02% |
Opendoor Technologies Inc Stock (OPEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Opendoor Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OPEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Opendoor Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Opendoor Technologies Inc Stock (OPEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $0.90 | $0.5267 | $0.3733 | 1,023,508,044.0 | +46.15% |
| Jun, 2025 | $0.7272 | $0.5084 | $0.2188 | 1,741,791,667.0 | -18.28% |
| May, 2025 | $0.9198 | $0.645 | $0.2748 | 1,651,958,851.0 | -13.99% |
| Apr, 2025 | $1.10 | $0.7169 | $0.3831 | 1,156,339,499.0 | -25.66% |
| Mar, 2025 | $1.35 | $1.01 | $0.34 | 843,850,003.0 | -23.88% |
| Feb, 2025 | $1.63 | $1.28 | $0.35 | 846,535,547.0 | -2.90% |
| Jan, 2025 | $1.83 | $1.33 | $0.50 | 817,965,971.0 | -13.75% |
Opendoor Technologies Inc Stock (OPEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.39 | $1.59 | $0.80 | 698,118,371.0 | -31.20% |
| Nov, 2024 | $2.48 | $1.52 | $0.96 | 866,872,184.0 | +33.71% |
| Oct, 2024 | $2.02 | $1.69 | $0.335 | 661,779,425.0 | -12.50% |
| Sep, 2024 | $2.47 | $1.81 | $0.66 | 735,730,326.0 | -6.98% |
| Aug, 2024 | $2.55 | $1.58 | $0.97 | 668,649,607.0 | -7.33% |
| Jul, 2024 | $3.09 | $1.71 | $1.38 | 493,988,301.0 | +26.09% |
| Jun, 2024 | $2.54 | $1.68 | $0.8579 | 276,362,108.0 | -15.60% |
| May, 2024 | $2.76 | $1.97 | $0.79 | 391,397,372.0 | +9.55% |
| Apr, 2024 | $3.06 | $1.99 | $1.07 | 276,623,687.0 | -34.32% |
| Mar, 2024 | $3.24 | $2.51 | $0.73 | 391,564,762.0 | -1.62% |
| Feb, 2024 | $3.71 | $2.65 | $1.06 | 404,687,887.0 | -9.94% |
| Jan, 2024 | $4.40 | $2.90 | $1.50 | 430,044,020.0 | -23.66% |
Opendoor Technologies Inc Stock (OPEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.89 | $2.85 | $2.04 | 479,643,419.0 | +48.84% |
| Nov, 2023 | $3.23 | $1.82 | $1.41 | 427,041,274.0 | +58.42% |
| Oct, 2023 | $2.84 | $1.80 | $1.04 | 308,411,828.0 | -28.03% |
| Sep, 2023 | $4.18 | $2.32 | $1.86 | 325,007,542.0 | -32.31% |
| Aug, 2023 | $5.41 | $3.06 | $2.35 | 431,780,957.0 | -23.68% |
| Jul, 2023 | $5.14 | $3.70 | $1.44 | 445,279,255.0 | +27.11% |
| Jun, 2023 | $4.33 | $2.22 | $2.11 | 620,100,572.0 | +52.27% |
| May, 2023 | $2.78 | $1.26 | $1.52 | 543,371,465.0 | +91.30% |
| Apr, 2023 | $1.96 | $1.25 | $0.71 | 342,939,522.0 | -21.59% |
| Mar, 2023 | $1.95 | $1.10 | $0.8482 | 564,553,955.0 | +22.22% |
| Feb, 2023 | $3.05 | $1.41 | $1.64 | 489,479,068.0 | -34.25% |
| Jan, 2023 | $2.22 | $1.03 | $1.19 | 501,873,108.0 | +88.79% |
3.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):