Opendoor Technologies Inc - Common Stock (OPEN)

Historical Prices For Opendoor Technologies Inc - Common Stock (OPEN)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	1.91	2.02	1.54	1.65	547,948,976	1.65
7/16/2025	1.20	1.49	1.13	1.49	294,271,699	1.49
7/15/2025	1.03	1.11	0.95	1.04	141,725,859	1.04
7/14/2025	0.78	0.92	0.77	0.90	154,111,565	0.90
7/11/2025	0.90	0.90	0.72	0.78	182,157,251	0.78
7/10/2025	0.75	0.89	0.74	0.88	111,091,720	0.88
7/09/2025	0.78	0.80	0.71	0.74	67,316,844	0.74
7/08/2025	0.65	0.77	0.64	0.73	123,217,181	0.73
7/07/2025	0.61	0.63	0.57	0.63	140,201,570	0.63
7/03/2025	0.57	0.62	0.57	0.61	51,348,063	0.61
7/02/2025	0.56	0.58	0.54	0.57	61,140,674	0.57
7/01/2025	0.54	0.60	0.53	0.56	108,867,325	0.56
6/30/2025	0.59	0.59	0.53	0.53	96,137,185	0.53
6/27/2025	0.54	0.59	0.54	0.56	182,522,008	0.56
6/26/2025	0.52	0.54	0.51	0.54	74,200,220	0.54
6/25/2025	0.54	0.55	0.51	0.51	76,072,199	0.51
6/24/2025	0.54	0.57	0.53	0.55	79,496,220	0.55
6/23/2025	0.53	0.55	0.51	0.53	66,821,849	0.53
6/20/2025	0.58	0.59	0.53	0.53	79,106,371	0.53
6/18/2025	0.56	0.60	0.56	0.58	92,450,328	0.58
6/17/2025	0.55	0.57	0.54	0.57	84,532,739	0.57
6/16/2025	0.58	0.58	0.55	0.56	81,041,327	0.56
6/13/2025	0.58	0.59	0.56	0.57	68,816,300	0.57
6/12/2025	0.60	0.61	0.60	0.60	53,281,922	0.60
6/11/2025	0.62	0.66	0.60	0.61	72,594,249	0.61
6/10/2025	0.59	0.61	0.59	0.60	85,641,897	0.60
6/09/2025	0.61	0.66	0.56	0.57	115,300,696	0.57
6/06/2025	0.66	0.69	0.66	0.68	61,306,281	0.68
6/05/2025	0.61	0.73	0.61	0.66	108,581,902	0.66
6/04/2025	0.59	0.64	0.59	0.63	103,765,532	0.63
6/03/2025	0.59	0.60	0.57	0.59	73,119,736	0.59
6/02/2025	0.65	0.65	0.59	0.60	94,289,881	0.60
5/30/2025	0.68	0.68	0.65	0.65	69,031,521	0.65
5/29/2025	0.68	0.71	0.68	0.69	81,112,849	0.69
5/28/2025	0.69	0.70	0.67	0.68	61,034,549	0.68
5/27/2025	0.70	0.71	0.67	0.69	104,541,448	0.69
5/23/2025	0.67	0.69	0.66	0.68	94,123,930	0.68
5/22/2025	0.70	0.70	0.67	0.68	117,591,737	0.68
5/21/2025	0.73	0.74	0.68	0.69	87,846,688	0.69
5/20/2025	0.80	0.80	0.73	0.74	118,486,034	0.74
5/19/2025	0.75	0.79	0.72	0.79	89,055,311	0.79
5/16/2025	0.72	0.79	0.72	0.78	71,080,126	0.78
5/15/2025	0.75	0.75	0.68	0.73	62,836,459	0.73
5/14/2025	0.72	0.78	0.72	0.75	70,177,218	0.75
5/13/2025	0.71	0.74	0.70	0.71	64,858,619	0.71
5/12/2025	0.70	0.73	0.67	0.70	108,539,227	0.70
5/09/2025	0.70	0.75	0.65	0.67	171,821,335	0.67
5/08/2025	0.90	0.91	0.87	0.87	32,706,104	0.87
5/07/2025	0.80	0.92	0.77	0.87	91,449,405	0.87
5/06/2025	0.74	0.77	0.70	0.70	39,433,451	0.70
5/05/2025	0.73	0.76	0.72	0.74	46,918,862	0.74
5/02/2025	0.75	0.77	0.72	0.74	42,704,323	0.74
5/01/2025	0.76	0.79	0.74	0.75	30,747,836	0.75
4/30/2025	0.75	0.76	0.72	0.76	24,882,767	0.76
4/29/2025	0.77	0.81	0.76	0.77	30,793,139	0.77
4/28/2025	0.77	0.84	0.75	0.78	67,236,829	0.78
4/25/2025	0.77	0.78	0.72	0.76	127,607,043	0.76
4/24/2025	0.86	0.86	0.73	0.78	157,697,514	0.78
4/23/2025	1.03	1.07	0.82	0.84	138,541,995	0.84
4/22/2025	0.95	1.00	0.92	0.99	67,962,105	0.99
4/21/2025	0.94	0.95	0.92	0.93	44,291,869	0.93