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 )

2.180 +0.070 (+3.32%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2024	2.180	2.230	2.110	2.180	17,436,016	+0.07(+3.32%)
May 30, 2024	2.080	2.140	2.050	2.110	13,725,687	+0.05(+2.43%)
May 29, 2024	2.150	2.170	2.060	2.060	14,069,325	-0.14(-6.36%)
May 28, 2024	2.150	2.230	2.130	2.200	11,685,114	+0.07(+3.29%)
May 24, 2024	2.140	2.190	2.110	2.130	7,334,079	+0.01(+0.47%)
May 23, 2024	2.230	2.230	2.090	2.120	11,146,359	-0.08(-3.64%)
May 22, 2024	2.250	2.290	2.115	2.200	17,451,100	-0.05(-2.22%)
May 21, 2024	2.400	2.410	2.250	2.250	11,266,655	-0.17(-7.02%)
May 20, 2024	2.380	2.495	2.370	2.420	9,308,269	+0.01(+0.41%)
May 17, 2024	2.470	2.480	2.370	2.410	9,695,131	-0.02(-1.03%)
May 16, 2024	2.460	2.500	2.380	2.435	11,001,337	-0.04(-1.81%)
May 15, 2024	2.680	2.760	2.380	2.480	21,077,370	+0.03(+1.22%)
May 14, 2024	2.550	2.670	2.450	2.450	20,650,612	-0.03(-1.21%)
May 13, 2024	2.370	2.510	2.350	2.480	18,432,004	+0.16(+6.90%)
May 10, 2024	2.320	2.350	2.240	2.320	12,667,578	+0.02(+0.87%)
May 09, 2024	2.140	2.340	2.140	2.300	23,102,628	+0.18(+8.49%)
May 08, 2024	2.200	2.210	2.080	2.120	19,936,310	-0.13(-5.78%)
May 07, 2024	2.330	2.375	2.220	2.250	21,726,630	-0.10(-4.26%)
May 06, 2024	2.260	2.370	2.220	2.350	27,507,726	+0.14(+6.33%)
May 03, 2024	2.380	2.600	2.200	2.210	47,495,268	+0.18(+8.87%)
May 02, 2024	2.050	2.120	1.995	2.030	25,452,554	+0.03(+1.50%)

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