OPEN Stock Chart
Opendoor Technologies Inc.
$1.19
-$0.05(-3.64%)
37
Overall
60
Value
9
Tech
42
Quality
Market Cap
$1.11B
Volume
30.92M
52W Range
$1.37 - $9.15
Target Price
$3.79
OPEN stock chart: Opendoor Technologies Inc.'s price history from one week to all-time, with daily volume. The 52-week range is $1.37 to $9.15.
OPEN Stock Price History
- Close (Nov 13, 2026)
- $1.19
- Return since Nov 17, 2025
- -84.32%
- High (period)
- $7.78
- Low (period)
- $1.19
- 50-day moving average
- $2.11
- 200-day moving average
- $3.93
| Month | Close |
|---|---|
| Nov 2026 | $1.19 |
| Oct 2026 | $1.80 |
| Sep 2026 | $2.37 |
| Aug 2026 | $3.20 |
| Jul 2026 | $3.77 |
| Jun 2026 | $4.62 |
| May 2026 | $5.04 |
| Apr 2026 | $5.38 |
| Mar 2026 | $4.68 |
| Feb 2026 | $5.42 |
| Jan 2026 | $5.15 |
| Dec 2025 | $5.83 |
| A | B | C | D | |
|---|---|---|---|---|
| 1 | Symbol | Price | Change | Vol |
| 2 | OPEN | $1.19 | -3.6% | 30.92M |
| 3 | ||||
| 4 | ||||
| 5 | ||||
| 6 |
Get Opendoor Technologies Inc. Data in Excel
Stream real-time data directly to your spreadsheets
BUY NOW