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 (%)
May 08, 2023
1.830
2.155
1.810
2.050
45,505,644
+0.26(+14.53%)
May 05, 2023
1.480
1.800
1.470
1.790
38,851,684
+0.44(+32.59%)
May 04, 2023
1.350
1.370
1.260
1.350
13,239,538
+0.01(+0.75%)
May 03, 2023
1.380
1.430
1.310
1.340
11,075,640
-0.02(-1.47%)
May 02, 2023
1.460
1.460
1.310
1.360
15,469,134
-0.10(-6.85%)
May 01, 2023
1.380
1.490
1.360
1.460
23,641,030
+0.08(+5.80%)
Apr 28, 2023
1.290
1.420
1.260
1.380
18,647,400
+0.09(+6.98%)
Apr 27, 2023
1.310
1.330
1.260
1.290
13,329,069
+0.03(+2.38%)
Apr 26, 2023
1.360
1.360
1.250
1.260
19,712,640
-0.07(-5.26%)
Apr 25, 2023
1.390
1.400
1.300
1.330
17,367,604
-0.08(-5.67%)
Apr 24, 2023
1.510
1.530
1.370
1.410
20,985,524
-0.13(-8.44%)
Apr 21, 2023
1.500
1.590
1.430
1.540
15,825,374
+0.05(+3.36%)
Apr 20, 2023
1.520
1.660
1.480
1.490
17,453,668
-0.07(-4.49%)
Apr 19, 2023
1.630
1.670
1.540
1.560
19,703,820
-0.13(-7.69%)
Apr 18, 2023
1.760
1.760
1.640
1.690
15,405,962
-0.06(-3.43%)
Apr 17, 2023
1.680
1.750
1.640
1.750
17,465,904
+0.05(+2.94%)
Apr 14, 2023
1.840
1.850
1.670
1.700
22,109,598
-0.13(-7.10%)
Apr 13, 2023
1.860
1.960
1.820
1.830
18,515,592
+0.05(+2.81%)
Apr 12, 2023
1.920
1.960
1.780
1.780
22,220,156
-0.04(-2.20%)
Apr 11, 2023
1.670
1.850
1.661
1.820
18,783,662
+0.14(+8.33%)
Apr 10, 2023
1.660
1.690
1.590
1.680
20,173,866
+0.00(+0.00%)
Apr 06, 2023
1.620
1.720
1.600
1.680
10,739,477
+0.04(+2.44%)
Apr 05, 2023
1.730
1.760
1.580
1.640
17,257,826
-0.13(-7.34%)
Apr 04, 2023
1.870
1.880
1.720
1.770
16,021,112
-0.07(-3.80%)
Apr 03, 2023
1.730
1.870
1.730
1.840
20,948,536
+0.08(+4.55%)
Mar 31, 2023
1.670
1.840
1.630
1.760
22,883,842
+0.13(+7.98%)
Mar 30, 2023
1.600
1.680
1.580
1.630
14,671,822
+0.05(+3.16%)
Mar 29, 2023
1.500
1.600
1.450
1.580
19,773,200
+0.11(+7.48%)
Mar 28, 2023
1.570
1.630
1.460
1.470
17,676,920
-0.13(-8.13%)
Mar 27, 2023
1.700
1.750
1.560
1.600
26,943,922
-0.06(-3.61%)
Mar 24, 2023
1.720
1.825
1.630
1.660
24,289,356
-0.04(-2.35%)
Mar 23, 2023
1.610
1.950
1.595
1.700
36,631,784
+0.16(+10.39%)
Mar 22, 2023
1.730
1.780
1.530
1.540
25,002,860
-0.15(-8.88%)
Mar 21, 2023
1.510
1.695
1.500
1.690
22,578,892
+0.24(+16.55%)
Mar 20, 2023
1.550
1.650
1.450
1.450
24,384,660
-0.16(-9.94%)
Mar 17, 2023
1.640
1.690
1.550
1.610
20,736,874
-0.06(-3.59%)
Mar 16, 2023
1.650
1.700
1.540
1.670
27,671,506
+0.05(+3.09%)
Mar 15, 2023
1.440
1.660
1.330
1.620
44,142,896
+0.24(+17.39%)
Mar 14, 2023
1.440
1.520
1.350
1.380
20,224,608
+0.06(+4.55%)
Mar 13, 2023
1.230
1.370
1.150
1.320
24,574,684
+0.13(+10.92%)
Mar 10, 2023
1.350
1.370
1.102
1.190
41,987,828
-0.17(-12.18%)
Mar 09, 2023
1.540
1.575
1.350
1.355
18,198,136
-0.21(-13.14%)
Mar 08, 2023
1.450
1.570
1.410
1.560
19,810,200
+0.10(+7.22%)
Mar 07, 2023
1.480
1.540
1.440
1.455
17,923,492
-0.01(-1.02%)
Mar 06, 2023
1.600
1.670
1.460
1.470
26,120,936
-0.06(-3.92%)
Mar 03, 2023
1.420
1.540
1.380
1.530
22,613,512
+0.13(+9.29%)
Mar 02, 2023
1.310
1.420
1.290
1.400
14,864,798
+0.06(+4.48%)
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
.