32 Followers USX:OPEN - Opendoor Technologies Inc Opendoor Technologies Inc
Sector: Real Estate, Industry: Real Estate Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
22 Jun 2009 USD 28.22 28.24 27.16 27.37 27.37 -0.48 (-1.72%) 26,100
19 Jun 2009 USD 28.39 28.39 27.65 27.85 27.85 +0.1 (+0.36%) 31,100
18 Jun 2009 USD 27.62 27.8 27.35 27.75 27.75 +0.36 (+1.31%) 48,800
17 Jun 2009 USD 27.47 27.64 27.1 27.39 27.39 +0.09 (+0.33%) 14,000
16 Jun 2009 USD 28.65 28.74 27.02 27.3 27.3 -1.15 (-4.04%) 32,700
15 Jun 2009 USD 27.8 28.54 27.11 28.45 28.45 +0.76 (+2.74%) 19,500
12 Jun 2009 USD 27.29 27.69 26.81 27.69 27.69 +0.54 (+1.99%) 36,600
11 Jun 2009 USD 27.2 27.98 27.04 27.15 27.15 -0.55 (-1.99%) 34,800
10 Jun 2009 USD 28.4 28.44 27.11 27.7 27.7 -0.28 (-1.00%) 28,600
9 Jun 2009 USD 27.77 28.35 27.62 27.98 27.98 -0.11 (-0.39%) 26,300
8 Jun 2009 USD 27.37 28.3 27.06 28.09 28.09 +0.06 (+0.21%) 13,400
5 Jun 2009 USD 28.1 28.61 26.91 28.03 28.03 -0.44 (-1.55%) 72,100
4 Jun 2009 USD 29.4 30.03 28.16 28.47 28.47 -1.19 (-4.01%) 49,200
3 Jun 2009 USD 27.83 29.79 27.74 29.66 29.66 +1.67 (+5.97%) 81,100
2 Jun 2009 USD 28.86 28.86 27.92 27.99 27.99 -1.27 (-4.34%) 311,100
1 Jun 2009 USD 29 29.48 28.05 29.26 29.26 +0.78 (+2.74%) 103,985
29 May 2009 USD 29.23 29.23 28.01 28.48 28.48 -0.42 (-1.45%) 270,800
28 May 2009 USD 27.88 29.25 26.88 28.9 28.9 +1.46 (+5.32%) 224,900
27 May 2009 USD 26 27.82 25 27.44 27.44 +0.72 (+2.69%) 394,700
26 May 2009 USD 28.48 28.8 25.72 26.72 26.72 -1.99 (-6.93%) 438,700
25 May 2009 USD 28.71 28.71 28.71 28.71 28.71 0.0 (0.0%) 0
22 May 2009 USD 31.97 33 28.1 28.71 28.71 0.0 (0.0%) 862,493



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms