Opendoor Technologies (Reality Tokenized) Historical Data

rOPEN Page 5
Download
Date Close Price change Market cap Trading volume
Jul 15, 9 PM $ 4.72
+0.00%
$ 24 $ 551.18 million
Jul 15, 8 PM $ 4.72
-0.42%
$ 24 $ 550.98 million
Jul 15, 7 PM $ 4.75
+0.00%
$ 24 $ 536.9 million
Jul 15, 6 PM $ 4.75
-0.42%
$ 24 $ 488.21 million
Jul 15, 5 PM $ 4.77
+0.63%
$ 24 $ 429.3 million
Jul 15, 4 PM $ 4.74
-1.86%
$ 24 $ 342.05 million
Jul 15, 3 PM $ 4.83
-0.62%
$ 24 $ 252.89 million
Jul 15, 2 PM $ 4.86
+2.53%
$ 24 $ 124.04 million
Jul 15, 1 PM $ 4.74
+3.04%
$ 24 $ 23.11 million
Jul 15, 12 PM $ 4.6
+0.88%
$ 23 $ 1.17 million
Jul 15, 11 AM $ 4.56
+0.22%
$ 23 $ 615,870
Jul 15, 10 AM $ 4.55
-0.22%
$ 23 $ 155,753
Jul 15, 9 AM $ 4.56
+0.00%
$ 23 $ 116,251
Jul 15, 8 AM $ 4.56
-0.44%
$ 23 $ 60,478
Jul 15, 7 AM $ 4.58
+0.44%
$ 23 $ 431.89 million
Jul 15, 6 AM $ 4.56
-0.22%
$ 23 $ 431.89 million
Jul 15, 5 AM $ 4.57
+0.00%
$ 23 $ 431.89 million
Jul 15, 4 AM $ 4.57
+0.00%
$ 23 $ 431.89 million
Jul 15, 3 AM $ 4.57
-0.22%
$ 23 $ 431.89 million
Jul 15, 2 AM $ 4.58
+0.66%
$ 23 $ 431.89 million
Jul 15, 1 AM $ 4.55
+0.22%
$ 23 $ 431.89 million
Jul 15, 12 AM $ 4.54
-0.66%
$ 23 $ 431.89 million
Jul 14, 11 PM $ 4.57
+0.00%
$ 23 $ 431.86 million
Jul 14, 10 PM $ 4.57
+0.00%
$ 23 $ 431.75 million
Jul 14, 9 PM $ 4.57
-0.44%
$ 23 $ 431.58 million
Jul 14, 8 PM $ 4.59
+0.66%
$ 23 $ 431.16 million
Jul 14, 7 PM $ 4.56
+1.33%
$ 23 $ 414.64 million
Jul 14, 6 PM $ 4.5
+0.45%
$ 22 $ 355.18 million
Jul 14, 5 PM $ 4.48
-0.67%
$ 22 $ 262.1 million
Jul 14, 4 PM $ 4.51
-1.10%
$ 23 $ 179.66 million
Jul 14, 3 PM $ 4.56
+0.88%
$ 23 $ 114.3 million
Jul 14, 2 PM $ 4.52
-1.31%
$ 23 $ 53.31 million
Jul 14, 1 PM $ 4.58
-0.65%
$ 23 $ 18.49 million
Jul 14, 12 PM $ 4.61
+2.67%
$ 23 $ 4.36 million
Jul 14, 11 AM $ 4.49
+0.00%
$ 22 $ 1.03 million
Jul 14, 10 AM $ 4.49
+0.00%
$ 22 $ 626,693
Jul 14, 9 AM $ 4.49
+0.00%
$ 22 $ 596,581
Jul 14, 8 AM $ 4.49
-0.22%
$ 22 $ 522,342
Jul 14, 7 AM $ 4.5
+0.22%
$ 22 $ 286.13 million
Jul 14, 6 AM $ 4.49
-0.22%
$ 22 $ 286.13 million
Jul 14, 5 AM $ 4.5
-0.22%
$ 22 $ 286.13 million
Jul 14, 4 AM $ 4.51
+0.45%
$ 23 $ 286.13 million
Jul 14, 3 AM $ 4.49
+0.22%
$ 22 $ 286.13 million
Jul 14, 2 AM $ 4.48
-0.44%
$ 22 $ 286.13 million
Jul 14, 1 AM $ 4.5
+0.00%
$ 22 $ 286.13 million
Jul 14, 12 AM $ 4.5
+0.00%
$ 22 $ 286.13 million
Jul 13, 11 PM $ 4.5
-0.22%
$ 22 $ 286.1 million
Jul 13, 10 PM $ 4.51
+0.00%
$ 23 $ 285.83 million
Jul 13, 9 PM $ 4.51
+0.00%
$ 23 $ 285.61 million
Jul 13, 8 PM $ 4.51
+0.45%
$ 23 $ 285.26 million