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
)
2.180
+0.070 (+3.32%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
May 31, 2022
7.490
7.585
7.030
7.230
35,673,380
-0.26(-3.47%)
May 27, 2022
6.700
7.605
6.660
7.490
22,947,308
+0.97(+14.88%)
May 26, 2022
6.380
6.695
6.300
6.520
16,320,663
+0.10(+1.56%)
May 25, 2022
6.080
6.495
6.050
6.420
15,192,345
+0.26(+4.22%)
May 24, 2022
6.590
6.630
6.050
6.160
15,322,470
-0.61(-9.01%)
May 23, 2022
6.860
6.910
6.520
6.770
9,730,173
-0.08(-1.17%)
May 20, 2022
7.020
7.120
6.450
6.850
14,830,760
-0.05(-0.72%)
May 19, 2022
6.640
7.200
6.620
6.900
15,342,144
+0.05(+0.73%)
May 18, 2022
7.330
7.360
6.770
6.850
17,063,672
-0.67(-8.91%)
May 17, 2022
7.290
7.612
6.990
7.520
17,657,316
+0.36(+5.03%)
May 16, 2022
7.230
7.605
6.950
7.160
17,731,684
-0.11(-1.51%)
May 13, 2022
6.390
7.415
6.390
7.270
28,805,072
+1.01(+16.13%)
May 12, 2022
5.390
6.260
5.150
6.260
39,068,548
+0.88(+16.36%)
May 11, 2022
5.800
6.040
5.232
5.380
18,455,902
-0.48(-8.19%)
May 10, 2022
6.210
6.370
5.215
5.860
36,607,084
-0.14(-2.33%)
May 09, 2022
6.550
6.880
5.970
6.000
24,557,400
-0.71(-10.58%)
May 06, 2022
7.960
7.960
6.250
6.710
46,037,228
-0.44(-6.15%)
May 05, 2022
7.910
7.960
7.025
7.150
24,989,112
-0.87(-10.85%)
May 04, 2022
7.740
8.205
7.365
8.020
24,289,088
+0.30(+3.89%)
May 03, 2022
7.430
7.900
7.170
7.720
17,874,168
+0.20(+2.66%)
May 02, 2022
6.900
7.535
6.580
7.520
15,988,005
+0.53(+7.58%)
Apr 29, 2022
7.060
7.510
6.960
6.990
12,132,864
-0.19(-2.65%)
Apr 28, 2022
6.840
7.270
6.520
7.180
12,220,631
+0.44(+6.53%)
Apr 27, 2022
7.040
7.410
6.710
6.740
11,618,662
-0.29(-4.13%)
Apr 26, 2022
7.270
7.430
6.800
7.030
13,160,295
-0.43(-5.76%)
Apr 25, 2022
6.990
7.530
6.860
7.460
15,821,934
+0.37(+5.22%)
Apr 22, 2022
7.530
7.580
7.000
7.090
14,439,491
-0.41(-5.47%)
Apr 21, 2022
8.370
8.370
7.320
7.500
14,758,613
-0.67(-8.20%)
Apr 20, 2022
8.660
8.730
8.035
8.170
9,713,400
-0.41(-4.78%)
Apr 19, 2022
8.260
8.630
8.030
8.580
8,845,031
+0.34(+4.13%)
Apr 18, 2022
8.720
8.720
7.960
8.240
12,555,189
-0.59(-6.68%)
Apr 14, 2022
8.710
9.010
8.590
8.830
16,317,377
+0.07(+0.80%)
Apr 13, 2022
8.070
8.820
8.060
8.760
15,770,373
+0.73(+9.09%)
Apr 12, 2022
7.800
8.475
7.740
8.030
17,913,764
+0.24(+3.08%)
Apr 11, 2022
7.160
7.925
7.020
7.790
20,064,424
+0.51(+7.01%)
Apr 08, 2022
7.310
7.670
7.060
7.280
13,609,708
-0.11(-1.49%)
Apr 07, 2022
7.600
7.600
7.100
7.390
13,114,857
-0.19(-2.51%)
Apr 06, 2022
8.100
8.100
7.300
7.580
18,338,604
-0.77(-9.22%)
Apr 05, 2022
8.970
9.000
8.285
8.350
10,610,679
-0.71(-7.84%)
Apr 04, 2022
8.520
9.205
8.510
9.060
12,577,018
+0.58(+6.84%)
Apr 01, 2022
8.760
8.830
8.370
8.480
10,672,295
-0.17(-1.97%)
Mar 31, 2022
9.250
9.250
8.620
8.650
10,244,507
-0.49(-5.36%)
Mar 30, 2022
9.630
9.750
9.105
9.140
9,041,490
-0.71(-7.21%)
Mar 29, 2022
9.060
10.05
9.060
9.850
18,291,534
+0.90(+10.06%)
Mar 28, 2022
8.690
9.000
8.381
8.950
13,462,289
+0.30(+3.47%)
Mar 25, 2022
9.050
9.070
8.355
8.650
15,723,377
-0.38(-4.21%)
Mar 24, 2022
9.310
9.360
8.750
9.030
14,666,668
-0.15(-1.63%)
Mar 23, 2022
9.110
9.765
8.960
9.180
11,758,405
-0.11(-1.18%)
Mar 22, 2022
8.190
9.410
8.115
9.290
25,539,220
+1.13(+13.85%)
Mar 21, 2022
8.190
8.520
8.000
8.160
16,563,048
-0.13(-1.57%)
Mar 18, 2022
8.150
8.630
8.100
8.290
26,173,536
+0.04(+0.48%)
Mar 17, 2022
7.550
8.275
7.430
8.250
13,880,422
+0.52(+6.73%)
Mar 16, 2022
7.250
7.749
7.210
7.730
18,467,544
+0.67(+9.49%)
Mar 15, 2022
6.510
7.080
6.400
7.060
15,314,316
+0.59(+9.12%)
Mar 14, 2022
6.720
7.005
6.410
6.470
16,944,002
-0.39(-5.69%)
Mar 11, 2022
7.520
7.600
6.830
6.860
12,345,731
-0.55(-7.42%)
Mar 10, 2022
7.430
7.470
7.020
7.410
17,515,184
-0.07(-0.94%)
Mar 09, 2022
6.880
7.680
6.880
7.480
19,753,984
+0.69(+10.16%)
Mar 08, 2022
6.450
7.075
6.155
6.790
17,171,210
+0.26(+3.98%)
Mar 07, 2022
6.990
7.070
6.390
6.530
20,962,490
-0.23(-3.40%)
Mar 04, 2022
7.880
7.990
6.720
6.760
30,126,622
-1.05(-13.44%)
Mar 03, 2022
8.710
8.740
7.720
7.810
18,418,174
-0.78(-9.08%)
Mar 02, 2022
8.510
8.690
8.180
8.590
16,802,244
+0.36(+4.37%)
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
.