Opendoor Technologies Inc. (OPEN) 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$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬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$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NASDAQ

Currency in USD

3.53

+0.06 (+1.73%)

Closed

Aug 21, 2026

Day's Range

3.43

3.55

52 wk Range

3.13

10.87

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	4.59	4.77	4.47	4.48	38.20M
May 27, 2026	4.56	5.01	4.54	4.75	54.75M
May 28, 2026	4.68	5.25	4.59	5.07	52.07M
May 29, 2026	5.07	5.14	4.89	5.04	33.73M
Jun 1, 2026	5.01	5.51	4.95	5.31	47.06M
Jun 2, 2026	5.26	5.64	5.13	5.41	57.31M
Jun 3, 2026	5.28	5.29	4.81	4.87	44.58M
Jun 4, 2026	4.88	5.15	4.87	4.95	26.55M
Jun 5, 2026	4.85	4.85	4.38	4.42	36.62M
Jun 8, 2026	4.52	4.52	4.29	4.31	22.89M

Items per row:

1-10 of 62

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 21, 2026, 01:30 PM

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