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
)
2.435
-0.045 (-1.81%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 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%)
May 01, 2024
1.990
2.160
1.970
2.000
23,671,740
+0.01(+0.50%)
Apr 30, 2024
2.090
2.125
1.990
1.990
14,684,664
-0.14(-6.35%)
Apr 29, 2024
2.180
2.270
2.100
2.125
11,176,934
-0.02(-0.70%)
Apr 26, 2024
2.100
2.210
2.070
2.140
11,757,895
+0.07(+3.38%)
Apr 25, 2024
2.060
2.160
2.030
2.070
17,314,864
-0.08(-3.72%)
Apr 24, 2024
2.230
2.270
2.120
2.150
10,298,623
-0.08(-3.59%)
Apr 23, 2024
2.180
2.360
2.170
2.230
12,542,129
+0.06(+2.76%)
Apr 22, 2024
2.190
2.210
2.100
2.170
8,615,805
+0.00(+0.00%)
Apr 19, 2024
2.140
2.185
2.110
2.170
10,022,407
+0.02(+0.70%)
Apr 18, 2024
2.180
2.270
2.110
2.155
12,005,586
-0.01(-0.23%)
Apr 17, 2024
2.230
2.280
2.150
2.160
12,302,983
+0.00(+0.00%)
Apr 16, 2024
2.130
2.200
2.100
2.160
12,553,341
-0.03(-1.37%)
Apr 15, 2024
2.370
2.375
2.160
2.190
14,705,350
-0.15(-6.41%)
Apr 12, 2024
2.410
2.420
2.270
2.340
13,013,437
-0.12(-4.88%)
Apr 11, 2024
2.500
2.510
2.380
2.460
10,399,659
+0.01(+0.41%)
Apr 10, 2024
2.550
2.580
2.400
2.450
21,046,718
-0.29(-10.58%)
Apr 09, 2024
2.730
2.770
2.680
2.740
11,362,779
+0.05(+1.86%)
Apr 08, 2024
2.760
2.800
2.660
2.690
10,945,991
-0.01(-0.37%)
Apr 05, 2024
2.720
2.760
2.670
2.700
13,012,653
-0.06(-2.17%)
Apr 04, 2024
2.930
3.010
2.740
2.760
12,258,097
-0.11(-3.83%)
Apr 03, 2024
2.750
2.900
2.750
2.870
10,106,725
+0.09(+3.24%)
Apr 02, 2024
2.760
2.815
2.700
2.780
13,304,091
-0.13(-4.47%)
Apr 01, 2024
3.040
3.060
2.870
2.910
16,254,025
-0.12(-3.96%)
Mar 28, 2024
2.940
3.040
3.030
3.030
23,942,748
+0.08(+2.71%)
Mar 27, 2024
2.970
2.970
2.860
2.950
13,780,495
+0.04(+1.37%)
Mar 26, 2024
2.970
3.030
2.900
2.910
11,881,778
-0.04(-1.36%)
Mar 25, 2024
2.940
3.110
2.925
2.950
15,725,037
-0.03(-1.01%)
Mar 22, 2024
3.080
3.150
2.930
2.980
17,583,238
-0.15(-4.79%)
Mar 21, 2024
3.100
3.180
3.020
3.130
21,176,420
+0.15(+5.03%)
Mar 20, 2024
2.750
3.000
2.715
2.980
18,648,108
+0.24(+8.76%)
Mar 19, 2024
2.810
2.850
2.650
2.740
19,939,008
-0.14(-4.86%)
Mar 18, 2024
2.710
3.030
2.665
2.880
36,144,620
+0.21(+7.87%)
Mar 15, 2024
2.600
2.720
2.510
2.670
30,294,772
+0.04(+1.52%)
Mar 14, 2024
2.820
2.830
2.580
2.630
19,019,660
-0.23(-8.04%)
Mar 13, 2024
2.860
3.000
2.835
2.860
14,730,421
+0.00(+0.00%)
Mar 12, 2024
2.900
2.980
2.810
2.860
17,130,596
-0.05(-1.72%)
Mar 11, 2024
3.060
3.065
2.890
2.910
17,756,970
-0.15(-4.90%)
Mar 08, 2024
3.050
3.240
3.020
3.060
24,685,186
+0.09(+3.03%)
Mar 07, 2024
3.020
3.060
2.860
2.970
16,488,246
+0.02(+0.68%)
Mar 06, 2024
2.910
3.040
2.810
2.950
20,164,356
+0.17(+6.12%)
Mar 05, 2024
2.960
2.980
2.760
2.780
20,448,036
-0.25(-8.25%)
Mar 04, 2024
3.100
3.110
2.970
3.030
19,241,576
-0.08(-2.57%)
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
.