Skip to main content
OPEN logo

Opendoor Technologies Inc.

OPENNASDAQReal EstateReal Estate Services

$2.12Today:- (-)1Y −67.60%

As of Oct 16, 2026 close

Market cap
$2.24B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.93$9.46
Volume (live)
-
Avg. volume (3M)
34.54M

Opendoor Technologies (OPEN) Historical Stock Prices

Analyze Opendoor Technologies (OPEN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Opendoor Technologies (OPEN) Interactive Price Chart

Interactive historical price chart showing Opendoor Technologies stock price movements and trends across multiple time periods.

Loading chart...

OPEN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
OPEN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.292.402.082.122.1265.24M
Oct 15, 20261.962.351.932.322.3268.56M
Oct 14, 20262.042.051.931.991.9949.31M
Oct 13, 20262.072.132.042.112.1127.74M
Oct 12, 20262.212.222.062.092.0932.30M
Oct 9, 20262.312.342.182.222.2230.72M
Oct 8, 20262.252.312.212.292.2928.85M
Oct 7, 20262.212.302.132.272.2735.74M
Oct 6, 20262.332.342.262.272.2730.65M
Oct 5, 20262.422.432.292.312.3127.10M
Oct 2, 20262.512.532.412.442.4429.72M
Oct 1, 20262.352.432.252.402.4039.65M
Sep 30, 20262.422.432.352.372.3726.65M
Sep 29, 20262.442.452.352.372.3726.91M
Sep 28, 20262.542.542.422.432.4330.38M
Sep 25, 20262.542.652.522.572.5722.38M
Sep 24, 20262.572.622.522.532.5324.96M
Sep 23, 20262.752.752.562.582.5835.16M
Sep 22, 20262.772.812.712.762.7629.12M
Sep 21, 20262.652.732.612.682.6829.18M
Sep 18, 20262.572.632.522.562.5640.54M
Sep 17, 20262.692.702.542.562.5634.55M
Sep 16, 20262.692.712.532.592.5940.95M
Sep 15, 20262.772.772.622.652.6542.42M
Sep 14, 20262.742.892.732.792.7938.86M
Sep 11, 20262.852.872.742.792.7928.86M
Sep 10, 20262.872.902.792.802.8043.86M
Sep 9, 20263.023.082.963.003.0031.15M
Sep 8, 20263.133.153.063.073.0726.09M
Sep 4, 20263.103.183.083.153.1518.56M
Sep 3, 20263.213.253.103.133.1321.87M
Sep 2, 20263.053.133.013.093.0922.51M
Sep 1, 20263.083.143.033.043.0429.65M
Aug 31, 20263.273.273.153.203.2032.14M
Aug 28, 20263.373.433.293.293.2923.64M
Aug 27, 20263.463.463.353.383.3821.32M
Aug 26, 20263.583.583.413.413.4124.60M
Aug 25, 20263.443.613.443.603.6031.22M
Aug 24, 20263.493.573.413.433.4332.79M
Aug 21, 20263.513.553.433.533.5321.65M
Aug 20, 20263.573.583.413.473.4728.82M
Aug 19, 20263.493.643.463.583.5840.29M
Aug 18, 20263.473.513.353.363.3638.73M
Aug 17, 20263.673.703.463.543.5450.08M
Aug 14, 20263.683.753.583.643.6444.03M
Aug 13, 20263.253.663.213.653.65171.47M
Aug 12, 20263.623.653.453.493.4919.42M
Aug 11, 20263.513.603.393.583.5832.85M
Aug 10, 20263.443.573.423.483.4832.56M
Aug 7, 20263.513.593.463.483.4828.29M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.