The highest closing price for Opendoor Technologies (OPEN) last month was $1.24, on March 4. It was down 24.2% for the month. The latest price is $0.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $1.09 | $1.11 | $1.01 | $1.02 | 56,629,660 |
March 28 2025 | $1.16 | $1.17 | $1.12 | $1.13 | 28,751,090 |
March 27 2025 | $1.18 | $1.22 | $1.16 | $1.17 | 26,506,721 |
March 26 2025 | $1.21 | $1.23 | $1.16 | $1.20 | 41,635,141 |
March 25 2025 | $1.24 | $1.25 | $1.20 | $1.20 | 23,947,641 |
March 24 2025 | $1.22 | $1.25 | $1.20 | $1.23 | 30,598,801 |
March 21 2025 | $1.17 | $1.22 | $1.15 | $1.20 | 34,594,539 |
March 20 2025 | $1.18 | $1.27 | $1.17 | $1.19 | 61,017,566 |
March 19 2025 | $1.14 | $1.24 | $1.13 | $1.19 | 51,037,273 |
March 18 2025 | $1.16 | $1.16 | $1.12 | $1.15 | 31,377,660 |
March 17 2025 | $1.13 | $1.23 | $1.09 | $1.19 | 34,697,711 |
March 14 2025 | $1.12 | $1.16 | $1.10 | $1.14 | 22,818,029 |
March 13 2025 | $1.19 | $1.21 | $1.08 | $1.11 | 54,985,039 |
March 12 2025 | $1.15 | $1.24 | $1.12 | $1.21 | 38,283,609 |
March 11 2025 | $1.17 | $1.19 | $1.07 | $1.11 | 58,929,262 |
March 10 2025 | $1.20 | $1.30 | $1.17 | $1.20 | 67,219,234 |
March 07 2025 | $1.15 | $1.23 | $1.14 | $1.20 | 48,077,922 |
March 06 2025 | $1.19 | $1.23 | $1.15 | $1.18 | 43,459,566 |
March 05 2025 | $1.25 | $1.25 | $1.19 | $1.23 | 51,907,922 |
March 04 2025 | $1.15 | $1.29 | $1.12 | $1.24 | 49,429,281 |
March 03 2025 | $1.35 | $1.35 | $1.18 | $1.21 | 42,013,621 |
Daily pricing data for Opendoor Technologies dates back to 6/18/2020, and may be incomplete.
