Get the Stockscreener App
0.6522
4.93%
-0.0338
After Hours:
.65
-0.0022
-0.34%
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 May 30, 2025, is $0.6522.
- 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 $0.645 on May 30, 2025. Since then, Opendoor Technologies Inc's stock price has risen over 1.12% to $0.6522 now.
- The 52-week high stock price for OPEN is $3.09, representing a 373.78% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for OPEN is $0.645, indicating a -1.10% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $0.682 | $0.645 | $0.037 | 68,755,994.0 | -4.93% |
| May 29, 2025 | $0.711 | $0.6816 | $0.0294 | 80,881,959.0 | +1.21% |
| May 28, 2025 | $0.6978 | $0.6717 | $0.0261 | 60,921,115.0 | -1.30% |
| May 27, 2025 | $0.7137 | $0.6721 | $0.0416 | 104,440,182.0 | +0.88% |
| May 23, 2025 | $0.688 | $0.661 | $0.027 | 93,981,485.0 | +0.10% |
| May 22, 2025 | $0.7039 | $0.6711 | $0.0328 | 117,498,759.0 | -1.23% |
| May 21, 2025 | $0.74 | $0.6825 | $0.0575 | 87,658,162.0 | -7.02% |
| May 20, 2025 | $0.795 | $0.73 | $0.065 | 118,371,515.0 | -6.59% |
| May 19, 2025 | $0.793 | $0.722 | $0.071 | 88,874,055.0 | +1.07% |
| May 16, 2025 | $0.7853 | $0.7231 | $0.0622 | 70,517,169.0 | +7.31% |
| May 15, 2025 | $0.7492 | $0.6808 | $0.0684 | 62,768,020.0 | -2.55% |
| May 14, 2025 | $0.7753 | $0.717 | $0.0583 | 69,961,790.0 | +5.47% |
| May 13, 2025 | $0.7398 | $0.697 | $0.0428 | 64,433,238.0 | +0.52% |
| May 12, 2025 | $0.7256 | $0.6712 | $0.0544 | 108,419,567.0 | +5.46% |
| May 09, 2025 | $0.7531 | $0.65 | $0.1031 | 171,491,199.0 | -23.07% |
| May 08, 2025 | $0.912 | $0.8702 | $0.0418 | 32,652,699.0 | +0.00% |
| May 07, 2025 | $0.9198 | $0.7651 | $0.1547 | 91,312,129.0 | +24.36% |
| May 06, 2025 | $0.77 | $0.70 | $0.07 | 38,786,274.0 | -5.12% |
| May 05, 2025 | $0.7581 | $0.7161 | $0.042 | 46,884,766.0 | -0.75% |
| May 02, 2025 | $0.773 | $0.718 | $0.055 | 42,658,075.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.9198 | $0.645 | $0.2748 | 1,720,714,845.0 | -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% |
0.27%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):