Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Opendoor Technologies Inc (NQ: OPEN )

2.280 +0.060 (+2.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Opendoor Technologies Inc (NQ: OPEN )

Historical Prices