Opendoor Technologies Inc. (1OPEN) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

MTA

Currency in EUR

2.95

-0.14 (-4.60%)

Real-time Data

07:00 AM

Day's Range

2.95

3.00

52 wk Range

2.63

9.27

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	4.03	4.03	3.90	3.90	300
May 26, 2026	3.97	4.05	3.93	4.04	12.01K
May 27, 2026	3.80	4.29	3.80	4.23	20.05K
May 28, 2026	3.98	4.25	3.98	4.25	6.58K
May 29, 2026	4.35	4.39	4.26	4.34	2.37K
Jun 1, 2026	4.39	4.57	4.29	4.49	14.11K
Jun 2, 2026	4.54	4.80	4.54	4.78	9.73K
Jun 3, 2026	4.65	4.67	4.21	4.23	13.35K
Jun 4, 2026	4.20	4.36	4.08	4.36	6.16K
Jun 5, 2026	4.26	4.26	3.92	3.92	4.40K

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 20, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup