Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Opendoor Technologies Inc (NQ: OPEN )

2.180 +0.070 (+3.32%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	4.000	4.170	3.840	3.900	19,319,292	-0.04(-1.02%)
Aug 30, 2023	3.800	4.020	3.675	3.940	18,698,486	+0.19(+5.07%)
Aug 29, 2023	3.460	3.840	3.450	3.750	16,011,684	+0.25(+7.14%)
Aug 28, 2023	3.450	3.565	3.400	3.500	11,070,841	+0.12(+3.55%)
Aug 25, 2023	3.230	3.480	3.210	3.380	16,672,834	+0.16(+4.97%)
Aug 24, 2023	3.430	3.480	3.165	3.220	14,877,254	-0.18(-5.29%)
Aug 23, 2023	3.180	3.520	3.155	3.400	14,903,176	+0.20(+6.25%)
Aug 22, 2023	3.310	3.440	3.150	3.200	11,373,848	-0.05(-1.54%)
Aug 21, 2023	3.180	3.300	3.080	3.250	14,521,729	+0.09(+2.85%)
Aug 18, 2023	3.090	3.270	3.060	3.160	22,688,054	-0.10(-3.07%)
Aug 17, 2023	3.300	3.370	3.180	3.260	18,965,112	-0.05(-1.51%)
Aug 16, 2023	3.330	3.450	3.270	3.310	15,374,410	-0.05(-1.49%)
Aug 15, 2023	3.460	3.500	3.330	3.360	16,211,039	-0.13(-3.72%)
Aug 14, 2023	3.370	3.500	3.260	3.490	13,796,266	+0.06(+1.75%)
Aug 11, 2023	3.350	3.460	3.250	3.430	15,444,564	-0.04(-1.15%)
Aug 10, 2023	3.530	3.760	3.360	3.470	18,324,788	+0.05(+1.46%)
Aug 09, 2023	3.580	3.620	3.300	3.420	16,066,466	-0.13(-3.66%)
Aug 08, 2023	3.350	3.635	3.240	3.550	24,455,468	+0.11(+3.20%)
Aug 07, 2023	3.580	3.590	3.210	3.440	28,009,936	-0.10(-2.82%)
Aug 04, 2023	4.200	4.210	3.500	3.540	47,547,304	-1.26(-26.33%)
Aug 03, 2023	4.740	4.880	4.510	4.805	18,210,244	+0.02(+0.52%)
Aug 02, 2023	5.020	5.115	4.700	4.780	21,587,152	-0.49(-9.30%)
Aug 01, 2023	4.990	5.410	4.980	5.270	19,716,640	+0.16(+3.13%)
Jul 31, 2023	4.950	5.130	4.870	5.110	20,685,312	+0.27(+5.58%)
Jul 28, 2023	4.430	4.890	4.380	4.840	24,978,852	+0.59(+13.88%)
Jul 27, 2023	4.630	4.755	4.210	4.250	31,454,172	-0.18(-4.06%)
Jul 26, 2023	4.290	4.480	4.260	4.430	12,464,178	+0.08(+1.84%)
Jul 25, 2023	4.420	4.610	4.295	4.350	16,555,617	-0.04(-0.91%)
Jul 24, 2023	4.140	4.420	4.030	4.390	17,726,908	+0.26(+6.42%)
Jul 21, 2023	4.080	4.195	3.945	4.125	11,558,446	+0.09(+2.36%)
Jul 20, 2023	4.110	4.190	3.870	4.030	17,731,036	-0.18(-4.28%)
Jul 19, 2023	4.420	4.520	4.140	4.210	22,542,728	-0.18(-4.10%)
Jul 18, 2023	4.360	4.655	4.335	4.390	18,766,640	+0.07(+1.74%)
Jul 17, 2023	4.490	4.500	4.270	4.315	16,667,199	-0.12(-2.82%)
Jul 14, 2023	4.850	4.910	4.340	4.440	29,162,248	-0.39(-8.07%)
Jul 13, 2023	4.850	5.140	4.685	4.830	33,767,228	-0.06(-1.23%)
Jul 12, 2023	4.730	4.959	4.460	4.890	36,693,728	+0.44(+9.89%)
Jul 11, 2023	4.165	4.470	4.060	4.450	25,528,150	+0.37(+9.07%)
Jul 10, 2023	3.840	4.140	3.719	4.080	20,151,864	+0.24(+6.25%)
Jul 07, 2023	3.880	4.019	3.812	3.840	20,574,474	-0.01(-0.26%)
Jul 06, 2023	3.900	3.900	3.700	3.850	21,978,168	-0.22(-5.41%)
Jul 05, 2023	4.280	4.290	3.950	4.070	27,391,588	-0.21(-4.91%)
Jul 03, 2023	4.070	4.430	4.040	4.280	20,229,976	+0.26(+6.47%)
Jun 30, 2023	4.220	4.255	3.920	4.020	25,601,200	-0.06(-1.47%)
Jun 29, 2023	4.160	4.330	3.950	4.080	38,269,576	+0.10(+2.51%)
Jun 28, 2023	3.420	4.060	3.396	3.980	48,874,144	+0.58(+17.06%)
Jun 27, 2023	2.960	3.420	2.910	3.400	32,345,196	+0.46(+15.45%)
Jun 26, 2023	2.900	3.070	2.870	2.945	15,581,002	+0.01(+0.51%)
Jun 23, 2023	3.170	3.190	2.840	2.930	86,365,168	-0.24(-7.57%)
Jun 22, 2023	3.000	3.250	2.960	3.170	21,590,408	+0.05(+1.60%)
Jun 21, 2023	3.140	3.190	2.840	3.120	28,893,934	+0.05(+1.63%)
Jun 20, 2023	3.039	3.470	3.000	3.070	37,460,960	+0.06(+1.99%)
Jun 16, 2023	2.990	3.130	2.889	3.010	30,077,826	+0.03(+1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Opendoor Technologies Inc (NQ: OPEN )

Historical Prices