Opendoor Technologies (Reality Tokenized) Historical Data

rOPEN
Download
Date Close Price change Market cap Trading volume
Today $ 3.85
+0.00%
$ 19 $ 236.73 million
Yesterday $ 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