Opendoor Technologies Inc. Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Mar 18, 4 PM $ 0.0₅914
+0.00%
$ 9,130 $ 5
Mar 4, 5 PM $ 0.0000105
+0.00%
$ 10,492 $ 9
Mar 4, 4 PM $ 0.0000105
-1.46%
$ -- $ 9
Mar 3, 12 PM $ 0.0₅972
+0.00%
$ 9,714 $ 38
Mar 3, 5 AM $ 0.0₅98
+0.00%
$ -- $ 38
Feb 5, 4 PM $ 0.0000104
+0.00%
$ -- $ 0.1
Feb 5, 6 AM $ 0.0000112
+0.00%
$ -- $ 56
Feb 4, 12 PM $ 0.0000117
+0.00%
$ 11,740 $ 130
Feb 4, 7 AM $ 0.0000118
+0.00%
$ 11,783 $ 71
Feb 4, 2 AM $ 0.0000119
+0.00%
$ 11,867 $ 73
Feb 3, 9 PM $ 0.0000122
+0.00%
$ 12,180 $ 73
Feb 3, 11 AM $ 0.0000126
+0.00%
$ 12,611 $ 1
Feb 3, 6 AM $ 0.0000127
+0.00%
$ 12,653 $ 1
Jan 24, 4 PM $ 0.0000161
+0.00%
$ 16,072 $ 7
Jan 24, 11 AM $ 0.0000161
-0.01%
$ 16,110 $ 6
Jan 24, 6 AM $ 0.0000162
+0.00%
$ 16,194 $ 6
Jan 24, 1 AM $ 0.0000162
+0.00%
$ -- $ 9
Jan 23, 8 PM $ 0.0000163
+0.00%
$ -- $ 5
Nov 24, 9 PM $ 0.0000236
+0.00%
$ -- $ 1
Oct 28, 3 AM $ 0.0000502
-0.03%
$ -- $ 2,773
Oct 28, 2 AM $ 0.0000504
+0.63%
$ -- $ 3,077
Oct 28, 1 AM $ 0.00005
+0.16%
$ -- $ 4,238
Oct 28, 12 AM $ 0.0000491
+0.30%
$ -- $ 4,333
Oct 27, 11 PM $ 0.0000489
-1.36%
$ -- $ 4,393
Oct 27, 10 PM $ 0.0000493
-0.41%
$ -- $ 4,324
Oct 27, 9 PM $ 0.0000495
-0.02%
$ -- $ 4,314
Oct 27, 8 PM $ 0.0000496
-0.43%
$ -- $ 4,339
Oct 27, 7 PM $ 0.0000501
-0.30%
$ -- $ 4,382
Oct 27, 6 PM $ 0.0000504
+0.50%
$ -- $ 4,332
Oct 27, 11 AM $ 0.0000619
-0.02%
$ -- $ 3,603
Oct 27, 10 AM $ 0.0000618
+0.21%
$ -- $ 3,567
Oct 27, 9 AM $ 0.000062
-0.46%
$ -- $ 3,606
Oct 27, 8 AM $ 0.000063
-0.20%
$ -- $ 3,628
Oct 27, 7 AM $ 0.0000633
+0.06%
$ -- $ 4,647
Oct 27, 6 AM $ 0.0000631
-0.36%
$ -- $ 4,654
Oct 27, 5 AM $ 0.0000632
+0.04%
$ -- $ 4,609
Oct 27, 4 AM $ 0.0000633
+0.00%
$ -- $ 4,283
Oct 27, 1 AM $ 0.000059
+0.00%
$ -- $ 3,796
Oct 27, 12 AM $ 0.0000587
-0.30%
$ -- $ 3,718
Oct 26, 11 PM $ 0.0000587
+0.74%
$ -- $ 3,628
Oct 26, 10 PM $ 0.0000581
+0.90%
$ -- $ 4,000
Oct 26, 9 PM $ 0.0000577
-0.14%
$ -- $ 4,611
Oct 26, 8 PM $ 0.000058
-0.08%
$ -- $ 5,320
Oct 26, 7 PM $ 0.0000581
-0.05%
$ -- $ 5,324
Oct 26, 6 PM $ 0.0000582
+0.01%
$ -- $ 5,332
Oct 26, 5 PM $ 0.0000583
-0.09%
$ -- $ 5,341
Oct 26, 4 PM $ 0.0000585
-0.10%
$ -- $ 5,362
Oct 26, 3 PM $ 0.0000584
-4.90%
$ -- $ 5,637
Oct 26, 2 PM $ 0.0000613
+0.27%
$ -- $ 5,616
Oct 26, 1 PM $ 0.0000611
+0.41%
$ -- $ 5,865
Download