Opendoor Technologies Inc. (OPEN1) 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%‬

BMV

Currency in MXN

59.55

+0.55 (+0.93%)

Closed

Aug 21, 2026

Day's Range

58.67

60.02

52 wk Range

55.50

198.80

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	79.98	80.14	79.98	80.14	47
May 26, 2026	82.00	82.00	78.34	78.34	3.20K
May 27, 2026	82.00	86.00	81.00	82.62	16.54K
May 28, 2026	80.01	90.00	80.01	88.00	3.82K
May 29, 2026	86.90	89.00	85.00	87.81	7.96K
Jun 1, 2026	81.00	95.00	81.00	92.60	2.68K
Jun 2, 2026	90.00	96.90	89.00	93.97	1.76K
Jun 3, 2026	89.00	90.23	83.89	83.89	1.18K
Jun 4, 2026	87.00	88.00	85.13	86.90	3.88K
Jun 5, 2026	81.80	81.80	77.00	77.00	806

Items per row:

1-10 of 65

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, 02:30 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