Opendoor Technologies (Reality Tokenized) Historical Data

rOPEN
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $3.85
-0.26%
$-- $236.73 million
Jul 23, 2026 $3.86
-11.67%
$19 $236.66 million
Jul 22, 2026 $4.37
-2.67%
$22 $418.86 million
Jul 21, 2026 $4.49
+0.00%
$22 $232.63 million
Jul 20, 2026 $4.49
+0.00%
$22 $349.75 million
Jul 19, 2026 $4.49
+0.00%
$22 $293.36 million
Jul 18, 2026 $4.49
+0.00%
$22 $293.36 million
Jul 17, 2026 $4.49
-2.18%
$22 $386.04 million
Jul 16, 2026 $4.59
-2.55%
$23 $668.05 million
Jul 15, 2026 $4.71
+3.06%
$24 $551.57 million
Jul 14, 2026 $4.57
+1.56%
$23 $431.86 million
Jul 13, 2026 $4.5
-6.05%
$22 $286.1 million
Jul 12, 2026 $4.79
+0.00%
$24 $361.95 million
Jul 11, 2026 $4.79
+0.00%
$24 $363.45 million
Jul 10, 2026 $4.79
-9.79%
$24 $363.41 million
Jul 9, 2026 $5.31
+10.40%
$26 $589.13 million
Jul 8, 2026 $4.81
+0.21%
$24 $478.8 million
Jul 7, 2026 $4.8
-6.07%
$24 $434.74 million
Jul 6, 2026 $5.11
+4.71%
$26 $450.68 million
Jul 5, 2026 $4.88
+0.00%
$25 $438.53 million
Jul 4, 2026 $4.88
+0.00%
$24 $438.53 million
Jul 3, 2026 $4.88
+0.00%
$24 $438.54 million
Jul 2, 2026 $4.88
-1.61%
$24 $438.52 million
Jul 1, 2026 $4.96
+7.36%
$25 $494.45 million
Jun 30, 2026 $4.61
+0.44%
$23 $377.22 million
Jun 29, 2026 $4.59
+5.28%
$23 $350.95 million
Jun 28, 2026 $4.36
+0.00%
$22 $741.91 million
Jun 27, 2026 $4.36
+0.00%
$22 $748.11 million
Jun 26, 2026 $4.36
+1.16%
$22 $748.11 million
Jun 25, 2026 $4.31
-1.15%
$22 $122.33 million
Jun 24, 2026 $4.36
+2.83%
$22 $161.65 million
Jun 23, 2026 $4.24
-2.30%
$21 $153.49 million
Jun 22, 2026 $4.34
-3.13%
$22 $135.17 million
Jun 21, 2026 $4.48
+0.00%
$22 $7.87 million
Jun 20, 2026 $4.48
+0.00%
$22 $7.87 million
Jun 19, 2026 $4.48
+0.00%
$22 $158.22 million
Jun 18, 2026 $4.48
-0.67%
$22 $158.13 million
Jun 17, 2026 $4.51
-6.63%
$23 $195.89 million
Jun 16, 2026 $4.83
+4.77%
$24 $308.77 million
Jun 15, 2026 $4.61
+3.36%
$23 $216.3 million
Jun 14, 2026 $4.46
+0.00%
$23 $5.68 million
Jun 13, 2026 $4.46
+0.00%
$22 $129.66 million
Jun 12, 2026 $4.46
-1.33%
$22 $129.61 million
Jun 11, 2026 $4.52
+2.73%
$23 $166.01 million
Jun 10, 2026 $4.4
+1.85%
$22 $228.14 million
Jun 9, 2026 $4.32
-0.92%
$22 $172.27 million
Jun 8, 2026 $4.36
-1.13%
$22 $100.26 million
Jun 7, 2026 $4.41
+0.00%
$22 $9.26 million
Jun 6, 2026 $4.41
+0.00%
$22 $166.45 million
Jun 5, 2026 $4.41
-10.18%
$22 $166.39 million
Download