Opendoor Technologies Inc. Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
Oct 21, 6 AM $ 0.0000417
+0.00%
$ -- $ 1,687
Oct 21, 5 AM $ 0.0000416
-0.19%
$ -- $ 1,690
Oct 21, 4 AM $ 0.000042
-2.00%
$ -- $ 2,704
Oct 21, 3 AM $ 0.0000462
-0.23%
$ -- $ 2,862
Oct 21, 2 AM $ 0.0000461
-0.96%
$ -- $ 2,186
Oct 21, 1 AM $ 0.0000467
-0.62%
$ -- $ 2,208
Oct 21, 12 AM $ 0.0000469
-0.54%
$ -- $ 2,216
Oct 20, 11 PM $ 0.0000472
-0.03%
$ -- $ 2,218
Oct 20, 10 PM $ 0.0000471
-0.20%
$ -- $ 2,216
Oct 20, 9 PM $ 0.0000475
+0.64%
$ -- $ 2,255
Oct 20, 8 PM $ 0.0000471
-0.50%
$ -- $ 2,241
Oct 20, 7 PM $ 0.0000499
+0.16%
$ -- $ 2,344
Oct 20, 6 PM $ 0.00005
+0.00%
$ -- $ 2,272
Oct 20, 1 PM $ 0.0000519
+0.00%
$ -- $ 1,644
Oct 20, 12 PM $ 0.0000519
+0.25%
$ -- $ 1,640
Oct 20, 9 AM $ 0.0000522
+0.00%
$ -- $ 1,929
Oct 13, 9 PM $ 0.0000695
+0.25%
$ -- $ 1,749
Oct 13, 8 PM $ 0.0000692
-0.19%
$ -- $ 4,057
Oct 13, 7 PM $ 0.0000689
-0.18%
$ -- $ 4,041
Oct 13, 6 PM $ 0.0000685
+1.34%
$ -- $ 3,878
Oct 13, 5 PM $ 0.0000677
+1.02%
$ -- $ 3,828
Oct 13, 4 PM $ 0.0000662
+0.21%
$ -- $ 3,775
Oct 13, 3 PM $ 0.000065
+1.84%
$ -- $ 3,647
Oct 13, 2 PM $ 0.000064
+0.88%
$ -- $ 3,342
Oct 13, 11 AM $ 0.0000637
+0.00%
$ -- $ 3,347
Oct 13, 10 AM $ 0.0000639
-0.64%
$ -- $ 3,381
Oct 13, 9 AM $ 0.0000646
-0.25%
$ -- $ 3,414
Oct 13, 8 AM $ 0.0000644
-0.73%
$ -- $ 3,415
Oct 13, 7 AM $ 0.0000646
+0.74%
$ -- $ 3,367
Oct 13, 6 AM $ 0.0000635
+0.33%
$ -- $ 3,308
Oct 13, 5 AM $ 0.0000637
+0.44%
$ -- $ 3,315
Oct 13, 4 AM $ 0.0000633
+0.00%
$ -- $ 3,668
Oct 8, 2 PM $ 0.000101
+0.00%
$ -- $ 3,929
Oct 8, 1 PM $ 0.000102
-0.24%
$ -- $ 4,124
Oct 8, 12 PM $ 0.000102
+0.12%
$ -- $ 7,962
Oct 8, 11 AM $ 0.000103
+0.34%
$ -- $ 7,970
Oct 8, 10 AM $ 0.000102
+0.14%
$ -- $ 7,993
Oct 8, 9 AM $ 0.000102
-0.45%
$ -- $ 8,035
Oct 8, 8 AM $ 0.000102
+0.53%
$ -- $ 7,944
Oct 8, 7 AM $ 0.000102
+0.19%
$ -- $ 7,908
Oct 8, 6 AM $ 0.000102
+0.11%
$ -- $ 7,898
Oct 8, 5 AM $ 0.000102
+0.07%
$ -- $ 7,927
Oct 8, 4 AM $ 0.000101
-0.43%
$ -- $ 7,983
Oct 8, 3 AM $ 0.000103
-0.56%
$ -- $ 8,914
Oct 8, 2 AM $ 0.000103
+0.20%
$ -- $ 8,895
Oct 8, 1 AM $ 0.000103
+0.26%
$ -- $ 8,831
Oct 8, 12 AM $ 0.000102
+0.37%
$ -- $ 9,020
Oct 7, 11 PM $ 0.000103
-0.24%
$ -- $ 8,983
Oct 7, 10 PM $ 0.000103
-0.66%
$ -- $ 9,030
Oct 7, 9 PM $ 0.000104
+0.00%
$ -- $ 8,788