Opendoor Technologies (OPEN) Price: 1.19

Opendoor Technologies, Inc. (OPEN)

1.19 -0.04 (-3.64%) USD | NASDAQ | Nov 13, 16:00

1.18 -0.01 (-0.84%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	1.26	1.27	1.16	1.19	30.92M
Nov 12, 2026	1.29	1.30	1.21	1.235	21.57M
Nov 11, 2026	1.35	1.40	1.32	1.365	29.93M
Nov 10, 2026	1.36	1.41	1.26	1.31	47.51M
Nov 09, 2026	1.397	1.42	1.32	1.41	40.89M
Nov 06, 2026	1.80	1.80	1.37	1.40	67.61M
Nov 05, 2026	1.94	1.96	1.71	1.79	43.12M
Nov 04, 2026	1.87	2.07	1.86	1.98	51.37M
Nov 03, 2026	1.82	1.85	1.73	1.74	28.83M
Nov 02, 2026	1.85	1.95	1.79	1.80	31.54M
Oct 30, 2026	1.856	1.88	1.76	1.80	31.96M
Oct 29, 2026	1.98	2.01	1.86	1.90	32.89M
Oct 28, 2026	1.89	1.93	1.83	1.91	28.52M
Oct 27, 2026	1.96	1.988	1.84	1.91	34.58M
Oct 26, 2026	1.96	1.97	1.84	1.93	39.97M
Oct 23, 2026	1.98	2.03	1.94	1.98	22.51M
Oct 22, 2026	1.89	2.02	1.88	2.02	33.82M
Oct 21, 2026	2.07	2.10	1.93	1.95	27.81M
Oct 20, 2026	2.01	2.12	2.01	2.06	23.68M
Oct 19, 2026	2.13	2.17	2.03	2.05	21.53M
Oct 16, 2026	2.295	2.40	2.085	2.115	65.29M
Oct 15, 2026	1.955	2.35	1.93	2.32	68.56M
Oct 14, 2026	2.04	2.05	1.93	1.99	49.31M
Oct 13, 2026	2.07	2.125	2.04	2.11	27.74M
Oct 12, 2026	2.215	2.22	2.065	2.09	32.30M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks