Opendoor Technologies (Reality Tokenized) Historical Data

rOPEN Page 19
Download
Date Close Price change Market cap Trading volume
Jun 16, 5 PM $ 4.93
+0.20%
$ 25 $ 207.77 million
Jun 16, 4 PM $ 4.92
-1.40%
$ 25 $ 167.89 million
Jun 16, 3 PM $ 4.99
+4.83%
$ 25 $ 118.76 million
Jun 16, 2 PM $ 4.76
+0.85%
$ 24 $ 65.81 million
Jun 16, 1 PM $ 4.73
+2.38%
$ 24 $ 20.78 million
Jun 16, 12 PM $ 4.62
+0.00%
$ 23 $ 2.71 million
Jun 16, 11 AM $ 4.62
+0.43%
$ 23 $ 1.61 million
Jun 16, 10 AM $ 4.6
+0.44%
$ 23 $ 889,559
Jun 16, 9 AM $ 4.58
+0.22%
$ 23 $ 692,941
Jun 16, 8 AM $ 4.57
-0.87%
$ 23 $ 521,026
Jun 16, 7 AM $ 4.61
+0.66%
$ 23 $ 216.41 million
Jun 16, 6 AM $ 4.58
+0.00%
$ 23 $ 216.41 million
Jun 16, 5 AM $ 4.58
+0.00%
$ 23 $ 216.41 million
Jun 16, 4 AM $ 4.58
-0.22%
$ 23 $ 216.41 million
Jun 16, 3 AM $ 4.59
+0.00%
$ 23 $ 216.41 million
Jun 16, 2 AM $ 4.59
+0.00%
$ 23 $ 216.41 million
Jun 16, 1 AM $ 4.59
-0.22%
$ 23 $ 216.41 million
Jun 16, 12 AM $ 4.6
-0.22%
$ 23 $ 216.41 million
Jun 15, 11 PM $ 4.61
-0.43%
$ 23 $ 216.3 million
Jun 15, 10 PM $ 4.63
+0.00%
$ 23 $ 215.04 million
Jun 15, 9 PM $ 4.63
+0.43%
$ 23 $ 214.4 million
Jun 15, 8 PM $ 4.61
+0.00%
$ 23 $ 213.72 million
Jun 15, 7 PM $ 4.61
+0.66%
$ 23 $ 202.82 million
Jun 15, 6 PM $ 4.58
-1.29%
$ 23 $ 171.97 million
Jun 15, 5 PM $ 4.64
-1.07%
$ 23 $ 147.61 million
Jun 15, 4 PM $ 4.69
-0.21%
$ 23 $ 126.86 million
Jun 15, 3 PM $ 4.7
+1.29%
$ 23 $ 86.76 million
Jun 15, 2 PM $ 4.64
-1.28%
$ 23 $ 60.79 million
Jun 15, 1 PM $ 4.7
+2.17%
$ 23 $ 29.05 million
Jun 15, 12 PM $ 4.6
-0.65%
$ 23 $ 4.65 million
Jun 15, 11 AM $ 4.63
+0.00%
$ 23 $ 3.67 million
Jun 15, 10 AM $ 4.63
-0.22%
$ 23 $ 1.88 million
Jun 15, 9 AM $ 4.64
-0.64%
$ 23 $ 1.78 million
Jun 15, 8 AM $ 4.67
+1.08%
$ 23 $ 1.52 million
Jun 15, 7 AM $ 4.62
+0.00%
$ 23 $ 727,767
Jun 15, 6 AM $ 4.62
+0.87%
$ 23 $ 527,075
Jun 15, 5 AM $ 4.58
+0.00%
$ 23 $ 491,885
Jun 15, 4 AM $ 4.58
-0.22%
$ 23 $ 391,118
Jun 15, 3 AM $ 4.59
+0.22%
$ 23 $ 358,466
Jun 15, 2 AM $ 4.58
+0.22%
$ 23 $ 304,168
Jun 15, 1 AM $ 4.57
-0.44%
$ 23 $ 266,292
Jun 15, 12 AM $ 4.59
+2.91%
$ 23 $ 203,850
Jun 14, 11 PM $ 4.46
+0.00%
$ 22 $ 5.68 million
Jun 14, 10 PM $ 4.46
+0.00%
$ 22 $ 5.68 million
Jun 14, 9 PM $ 4.46
+0.00%
$ 22 $ 5.68 million
Jun 14, 8 PM $ 4.46
+0.00%
$ 22 $ 5.68 million
Jun 14, 7 PM $ 4.46
+0.00%
$ 22 $ 5.68 million
Jun 14, 6 PM $ 4.46
+0.00%
$ 22 $ 5.68 million
Jun 14, 5 PM $ 4.46
+0.00%
$ 22 $ 5.68 million
Jun 14, 4 PM $ 4.46
+0.00%
$ 22 $ 5.68 million