Opendoor Technologies Inc (OPEN)

15.67 +0.29  +1.89% NASDAQ Dec 8, 16:00 15.69 +0.02  +0.13% After-Hours: 16:47 USD

Opendoor Technologies Price:

15.67 for Dec. 8, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2020. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Dec. 7, 2021 15.42 15.92 15.19 15.38 9.756M
Dec. 6, 2021 13.98 15.16 13.80 14.94 16.64M
Dec. 3, 2021 14.69 14.95 13.65 14.02 16.20M
Dec. 2, 2021 14.63 14.95 14.17 14.55 16.11M
Dec. 1, 2021 16.00 16.14 14.43 14.47 13.06M
Nov. 30, 2021 16.00 16.46 15.31 15.84 13.15M
Nov. 29, 2021 16.61 16.68 15.87 16.14 9.805M
Nov. 26, 2021 16.18 16.70 16.03 16.37 6.185M
Nov. 24, 2021 16.88 17.47 16.70 17.01 12.03M
Nov. 23, 2021 18.20 18.32 16.28 16.71 25.36M
Nov. 22, 2021 19.86 20.04 18.33 18.35 13.84M
Nov. 19, 2021 20.63 20.70 19.60 19.73 10.65M
Nov. 18, 2021 20.87 21.04 20.40 20.64 11.13M
Nov. 17, 2021 21.17 22.22 20.88 21.00 10.65M
Nov. 16, 2021 21.98 22.29 20.94 21.52 18.97M
Nov. 15, 2021 23.06 23.85 22.53 22.56 13.43M
Nov. 12, 2021 22.50 23.76 22.26 23.14 15.31M
Nov. 11, 2021 23.54 24.40 22.08 22.56 45.45M
Nov. 10, 2021 20.89 20.97 19.07 19.52 29.64M
Nov. 9, 2021 22.32 22.33 20.60 21.00 15.91M
Nov. 8, 2021 22.50 22.65 21.76 21.97 17.11M
Nov. 5, 2021 23.79 24.16 21.68 22.32 16.93M
Nov. 4, 2021 21.46 24.78 21.30 23.94 30.46M
Nov. 3, 2021 21.60 22.31 19.73 20.86 34.00M
Nov. 2, 2021 24.93 24.95 20.57 21.12 28.81M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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

Minimum 14.02 Dec 03 2021
Maximum 35.88 Feb 11 2021
Average 20.68

Price Related Metrics

PS Ratio 2.024
Price to Book Value 4.063
Earnings Yield -8.30%
Market Cap 9.600B

News

Insider Buy: Opendoor Technologies
MT Newswires 12/06 06:17 ET
Insider Sell: Opendoor Technologies
MT Newswires 11/19 06:10 ET
PPSI, LIDR and ERYP among pre market gainers
SA Breaking News 11/11 08:27 ET
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.