opendoor technologies quarterly earnings history

The average closing price for Opendoor Technologies (OPEN) all-time is $8.73. The latest price is $1.44.

DATE OPEN HIGH LOW CLOSE VOLUME
Q1 2025
$1.63
$1.83
$1.33
$1.44
515,867,789
Q4 2024
$2.01
$2.48
$1.52
$1.60
2,288,409,685
Q3 2024
$1.82
$3.09
$1.58
$2.00
1,927,266,864
Q2 2024
$3.04
$3.06
$1.68
$1.84
958,266,989
Q1 2024
$4.36
$4.40
$2.51
$3.03
1,231,610,003
Q4 2023
$2.61
$4.89
$1.80
$4.48
1,226,585,700
Q3 2023
$4.07
$5.41
$2.32
$2.64
1,205,004,200
Q2 2023
$1.73
$4.33
$1.25
$4.02
1,518,922,000
Q1 2023
$1.18
$3.05
$1.03
$1.76
1,555,756,600
Q4 2022
$3.15
$3.50
$0.92
$1.16
1,564,527,300
Q3 2022
$4.71
$6.39
$2.85
$3.11
1,156,522,600
Q2 2022
$8.76
$9.21
$4.30
$4.71
1,117,795,400
Q1 2022
$14.85
$15.24
$6.16
$8.65
1,053,220,200
Q4 2021
$20.65
$25.33
$12.65
$14.61
835,077,800
Q3 2021
$17.91
$21.00
$13.64
$20.53
721,765,000
Q2 2021
$22.02
$22.79
$13.44
$17.73
750,319,500
Q1 2021
$22.81
$39.24
$17.01
$21.19
634,751,400
Q4 2020
$19.08
$32.39
$15.35
$22.73
231,274,200
Q3 2020
$11.75
$19.47
$10.55
$18.99
132,865,800
Q2 2020
$10.75
$12.83
$10.70
$11.75
2,621,700
Daily pricing data for Opendoor Technologies dates back to 6/18/2020, and may be incomplete.