Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Opendoor Technologies Inc
(NQ:
OPEN
)
2.130
-0.150 (-6.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
3.170
3.320
3.030
3.080
20,123,148
+0.05(+1.65%)
Feb 28, 2024
3.040
3.130
2.980
3.030
16,615,472
-0.08(-2.57%)
Feb 27, 2024
3.100
3.170
3.020
3.110
17,033,196
+0.06(+1.97%)
Feb 26, 2024
2.870
3.060
2.860
3.050
22,659,436
+0.18(+6.27%)
Feb 23, 2024
2.930
3.020
2.820
2.870
17,351,658
-0.10(-3.37%)
Feb 22, 2024
2.970
3.070
2.880
2.970
20,695,332
+0.06(+2.06%)
Feb 21, 2024
2.780
2.950
2.740
2.910
19,619,566
+0.12(+4.11%)
Feb 20, 2024
2.900
2.900
2.650
2.795
22,579,474
-0.21(-6.83%)
Feb 16, 2024
3.160
3.320
2.860
3.000
40,918,168
-0.35(-10.45%)
Feb 15, 2024
3.450
3.480
3.230
3.350
26,082,384
-0.09(-2.52%)
Feb 14, 2024
3.380
3.475
3.320
3.437
16,706,592
+0.20(+6.07%)
Feb 13, 2024
3.230
3.350
3.150
3.240
19,001,024
-0.32(-8.99%)
Feb 12, 2024
3.550
3.710
3.540
3.560
21,998,624
+0.05(+1.42%)
Feb 09, 2024
3.360
3.510
3.300
3.510
16,202,784
+0.18(+5.41%)
Feb 08, 2024
3.220
3.410
3.210
3.330
14,992,739
+0.12(+3.58%)
Feb 07, 2024
3.300
3.310
3.140
3.215
12,793,432
-0.06(-1.98%)
Feb 06, 2024
3.210
3.420
3.170
3.280
16,695,810
+0.07(+2.18%)
Feb 05, 2024
3.430
3.430
3.170
3.210
21,311,288
-0.29(-8.29%)
Feb 02, 2024
3.420
3.505
3.251
3.500
20,957,754
-0.03(-0.85%)
Feb 01, 2024
3.490
3.595
3.370
3.530
20,739,832
+0.11(+3.22%)
Jan 31, 2024
3.500
3.780
3.385
3.420
30,518,436
-0.13(-3.66%)
Jan 30, 2024
3.650
3.670
3.510
3.550
20,280,864
-0.17(-4.57%)
Jan 29, 2024
3.390
3.730
3.355
3.720
20,502,452
+0.37(+11.04%)
Jan 26, 2024
3.410
3.490
3.330
3.350
16,395,178
-0.03(-0.89%)
Jan 25, 2024
3.320
3.465
3.280
3.380
20,202,792
+0.16(+4.97%)
Jan 24, 2024
3.520
3.525
3.190
3.220
19,564,120
-0.14(-4.17%)
Jan 23, 2024
3.580
3.590
3.270
3.360
23,847,004
-0.14(-3.99%)
Jan 22, 2024
3.320
3.600
3.300
3.500
34,640,968
+0.35(+11.10%)
Jan 19, 2024
3.050
3.170
2.920
3.150
19,627,786
+0.14(+4.65%)
Jan 18, 2024
3.190
3.230
2.900
3.010
18,529,952
-0.11(-3.53%)
Jan 17, 2024
3.080
3.140
2.980
3.120
20,695,932
-0.10(-3.11%)
Jan 16, 2024
3.390
3.400
3.180
3.220
19,677,664
-0.29(-8.26%)
Jan 12, 2024
3.650
3.770
3.490
3.510
16,301,878
-0.05(-1.40%)
Jan 11, 2024
3.600
3.685
3.390
3.560
25,531,036
-0.12(-3.26%)
Jan 10, 2024
3.740
3.800
3.595
3.680
14,812,371
-0.02(-0.54%)
Jan 09, 2024
3.950
3.950
3.670
3.700
15,088,758
-0.25(-6.33%)
Jan 08, 2024
3.690
3.950
3.650
3.950
17,514,912
+0.33(+8.97%)
Jan 05, 2024
3.940
4.010
3.555
3.625
22,389,548
-0.39(-9.83%)
Jan 04, 2024
3.980
4.110
3.940
4.020
12,445,633
-0.01(-0.25%)
Jan 03, 2024
4.020
4.110
3.900
4.030
22,384,566
-0.25(-5.84%)
Jan 02, 2024
4.360
4.400
4.190
4.280
20,744,090
-0.20(-4.46%)
Dec 29, 2023
4.620
4.690
4.390
4.480
22,107,484
-0.19(-4.07%)
Dec 28, 2023
4.630
4.740
4.570
4.670
15,220,109
-0.05(-1.06%)
Dec 27, 2023
4.750
4.840
4.630
4.720
17,709,612
+0.04(+0.85%)
Dec 26, 2023
4.630
4.690
4.530
4.680
14,634,301
+0.10(+2.18%)
Dec 22, 2023
4.340
4.680
4.260
4.580
29,640,792
+0.38(+9.05%)
Dec 21, 2023
4.200
4.280
4.070
4.200
17,516,680
+0.18(+4.48%)
Dec 20, 2023
4.240
4.510
4.000
4.020
26,938,744
-0.32(-7.37%)
Dec 19, 2023
4.150
4.380
4.125
4.340
24,744,714
+0.27(+6.63%)
Dec 18, 2023
4.110
4.250
3.960
4.070
25,258,484
+0.01(+0.25%)
Dec 15, 2023
4.540
4.600
4.020
4.060
56,380,032
-0.50(-10.96%)
Dec 14, 2023
4.520
4.890
4.430
4.560
47,034,548
+0.45(+10.95%)
Dec 13, 2023
3.490
4.170
3.470
4.110
39,992,860
+0.67(+19.48%)
Dec 12, 2023
3.570
3.610
3.240
3.440
18,690,476
-0.15(-4.18%)
Dec 11, 2023
3.600
3.630
3.421
3.590
16,074,689
-0.07(-1.91%)
Dec 08, 2023
3.500
3.685
3.430
3.660
14,014,729
+0.11(+3.10%)
Dec 07, 2023
3.470
3.570
3.350
3.550
14,117,890
+0.10(+2.90%)
Dec 06, 2023
3.440
3.680
3.380
3.450
19,013,274
+0.07(+2.07%)
Dec 05, 2023
3.350
3.560
3.200
3.380
20,919,800
-0.03(-0.88%)
Dec 04, 2023
3.330
3.550
3.300
3.410
19,980,856
+0.09(+2.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.