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.
