Opendoor Technologies (Reality Tokenized) Historical Data

rOPEN Page 7
Download
Date Close Price change Market cap Trading volume
Jul 11, 5 PM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 4 PM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 3 PM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 2 PM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 1 PM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 12 PM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 11 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 10 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 9 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 8 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 7 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 6 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 5 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 4 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 3 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 2 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 1 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 12 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 10, 11 PM $ 4.79
-0.21%
$ 24 $ 363.41 million
Jul 10, 10 PM $ 4.8
+0.21%
$ 24 $ 362.91 million
Jul 10, 9 PM $ 4.79
+0.00%
$ 24 $ 362.46 million
Jul 10, 8 PM $ 4.79
+0.42%
$ 24 $ 361.77 million
Jul 10, 7 PM $ 4.76
-1.86%
$ 24 $ 347.17 million
Jul 10, 6 PM $ 4.86
-0.82%
$ 24 $ 320.41 million
Jul 10, 5 PM $ 4.9
+1.66%
$ 24 $ 310.15 million
Jul 10, 4 PM $ 4.82
-1.03%
$ 24 $ 275.44 million
Jul 10, 3 PM $ 4.87
-3.37%
$ 24 $ 220.69 million
Jul 10, 2 PM $ 5.04
-5.26%
$ 25 $ 144.65 million
Jul 10, 1 PM $ 5.32
-0.37%
$ 27 $ 38.59 million
Jul 10, 12 PM $ 5.34
+0.38%
$ 27 $ 2.81 million
Jul 10, 11 AM $ 5.32
-0.19%
$ 27 $ 1.86 million
Jul 10, 10 AM $ 5.33
+0.38%
$ 27 $ 880,552
Jul 10, 9 AM $ 5.31
-0.19%
$ 27 $ 660,912
Jul 10, 8 AM $ 5.32
+0.19%
$ 27 $ 401,952
Jul 10, 7 AM $ 5.31
+0.19%
$ 27 $ 589.17 million
Jul 10, 6 AM $ 5.3
+0.00%
$ 26 $ 589.17 million
Jul 10, 5 AM $ 5.3
+0.19%
$ 26 $ 589.17 million
Jul 10, 4 AM $ 5.29
-0.94%
$ 26 $ 589.17 million
Jul 10, 3 AM $ 5.34
+0.56%
$ 27 $ 589.17 million
Jul 10, 2 AM $ 5.31
+0.19%
$ 27 $ 589.17 million
Jul 10, 1 AM $ 5.3
+0.57%
$ 26 $ 589.17 million
Jul 10, 12 AM $ 5.27
-0.75%
$ 26 $ 589.17 million
Jul 9, 11 PM $ 5.31
+0.38%
$ 27 $ 589.13 million
Jul 9, 10 PM $ 5.29
+0.00%
$ 26 $ 588.32 million
Jul 9, 9 PM $ 5.29
+0.00%
$ 26 $ 588.06 million
Jul 9, 8 PM $ 5.29
+0.00%
$ 26 $ 587.28 million
Jul 9, 7 PM $ 5.29
+0.95%
$ 26 $ 558.15 million
Jul 9, 6 PM $ 5.24
-0.76%
$ 26 $ 467.53 million
Jul 9, 5 PM $ 5.28
-0.19%
$ 26 $ 347 million
Jul 9, 4 PM $ 5.29
+0.38%
$ 26 $ 287.81 million