Comparing Back to the side-by-side chart ↗
Opendoor Technologies Inc (OPEN) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.29 | 2.40 | 2.08 | 2.12 | -8.84% | 65,243,100 |
| 2026-10-15 | 1.96 | 2.35 | 1.93 | 2.32 | +16.58% | 68,562,400 |
| 2026-10-14 | 2.04 | 2.05 | 1.93 | 1.99 | -5.69% | 49,306,100 |
| 2026-10-13 | 2.07 | 2.13 | 2.04 | 2.11 | +0.96% | 27,744,100 |
| 2026-10-12 | 2.21 | 2.22 | 2.06 | 2.09 | -5.86% | 32,301,800 |
| 2026-10-09 | 2.31 | 2.34 | 2.18 | 2.22 | -3.06% | 30,724,700 |
| 2026-10-08 | 2.25 | 2.31 | 2.21 | 2.29 | +0.88% | 28,853,400 |
| 2026-10-07 | 2.21 | 2.30 | 2.13 | 2.27 | +0.00% | 35,744,000 |
| 2026-10-06 | 2.33 | 2.34 | 2.26 | 2.27 | -1.73% | 30,645,600 |
| 2026-10-05 | 2.42 | 2.43 | 2.29 | 2.31 | -5.33% | 27,099,700 |
| 2026-10-02 | 2.51 | 2.53 | 2.41 | 2.44 | +1.67% | 29,719,900 |
| 2026-10-01 | 2.35 | 2.43 | 2.25 | 2.40 | +1.27% | 39,650,000 |
| 2026-09-30 | 2.42 | 2.43 | 2.35 | 2.37 | +0.00% | 26,651,400 |
| 2026-09-29 | 2.44 | 2.45 | 2.35 | 2.37 | -2.47% | 26,906,800 |
| 2026-09-28 | 2.54 | 2.54 | 2.42 | 2.43 | -5.45% | 30,377,300 |
| 2026-09-25 | 2.54 | 2.65 | 2.52 | 2.57 | +1.58% | 22,382,900 |
| 2026-09-24 | 2.57 | 2.62 | 2.52 | 2.53 | -1.94% | 24,964,900 |
| 2026-09-23 | 2.75 | 2.75 | 2.56 | 2.58 | -6.52% | 35,164,700 |
| 2026-09-22 | 2.77 | 2.81 | 2.71 | 2.76 | +2.99% | 29,119,100 |
| 2026-09-21 | 2.65 | 2.73 | 2.61 | 2.68 | +4.69% | 29,183,300 |
| 2026-09-18 | 2.57 | 2.63 | 2.52 | 2.56 | +0.00% | 40,538,000 |
| 2026-09-17 | 2.69 | 2.70 | 2.54 | 2.56 | -1.16% | 34,553,000 |
| 2026-09-16 | 2.69 | 2.71 | 2.53 | 2.59 | -2.26% | 40,949,300 |
| 2026-09-15 | 2.77 | 2.77 | 2.62 | 2.65 | -5.02% | 42,422,300 |
| 2026-09-14 | 2.74 | 2.89 | 2.73 | 2.79 | +0.00% | 38,862,800 |
| 2026-09-11 | 2.85 | 2.87 | 2.74 | 2.79 | -0.36% | 28,860,400 |
| 2026-09-10 | 2.87 | 2.90 | 2.79 | 2.80 | -6.67% | 43,856,800 |
| 2026-09-09 | 3.02 | 3.08 | 2.96 | 3.00 | -2.28% | 31,145,600 |
| 2026-09-08 | 3.13 | 3.15 | 3.06 | 3.07 | -2.54% | 26,086,600 |
| 2026-09-04 | 3.10 | 3.18 | 3.08 | 3.15 | +0.64% | 18,556,900 |
| 2026-09-03 | 3.21 | 3.25 | 3.10 | 3.13 | +1.29% | 21,867,500 |
| 2026-09-02 | 3.05 | 3.13 | 3.01 | 3.09 | +1.64% | 22,509,600 |
| 2026-09-01 | 3.08 | 3.14 | 3.03 | 3.04 | -5.00% | 29,648,600 |
| 2026-08-31 | 3.27 | 3.27 | 3.15 | 3.20 | -2.74% | 32,142,000 |
| 2026-08-28 | 3.37 | 3.43 | 3.29 | 3.29 | -2.66% | 23,635,500 |
| 2026-08-27 | 3.46 | 3.46 | 3.35 | 3.38 | -0.88% | 21,315,700 |
| 2026-08-26 | 3.58 | 3.58 | 3.41 | 3.41 | -5.28% | 24,600,200 |
| 2026-08-25 | 3.44 | 3.61 | 3.44 | 3.60 | +4.96% | 31,221,300 |
| 2026-08-24 | 3.49 | 3.57 | 3.41 | 3.43 | -2.83% | 32,794,000 |
| 2026-08-21 | 3.51 | 3.55 | 3.43 | 3.53 | +1.73% | 21,651,400 |
| 2026-08-20 | 3.57 | 3.58 | 3.41 | 3.47 | -3.07% | 28,818,900 |
| 2026-08-19 | 3.49 | 3.64 | 3.46 | 3.58 | +6.55% | 40,292,800 |
| 2026-08-18 | 3.47 | 3.51 | 3.35 | 3.36 | -5.08% | 38,732,600 |
| 2026-08-17 | 3.67 | 3.70 | 3.46 | 3.54 | -2.75% | 50,083,400 |
| 2026-08-14 | 3.68 | 3.75 | 3.58 | 3.64 | -0.27% | 44,027,200 |
| 2026-08-13 | 3.25 | 3.66 | 3.21 | 3.65 | +4.58% | 171,472,200 |
| 2026-08-12 | 3.62 | 3.65 | 3.45 | 3.49 | -2.51% | 19,415,800 |
| 2026-08-11 | 3.51 | 3.60 | 3.39 | 3.58 | +2.87% | 32,845,200 |
| 2026-08-10 | 3.44 | 3.57 | 3.42 | 3.48 | -0.14% | 32,564,800 |
| 2026-08-07 | 3.51 | 3.59 | 3.46 | 3.48 | +1.16% | 28,294,800 |
| 2026-08-06 | 3.70 | 3.70 | 3.38 | 3.44 | -8.38% | 46,568,200 |
| 2026-08-05 | 3.90 | 4.00 | 3.72 | 3.76 | -8.74% | 61,971,300 |
| 2026-08-04 | 4.03 | 4.22 | 4.00 | 4.12 | +4.57% | 56,035,200 |
| 2026-08-03 | 3.78 | 4.06 | 3.78 | 3.94 | +4.51% | 37,875,000 |
| 2026-07-31 | 3.88 | 3.88 | 3.68 | 3.77 | -1.31% | 28,887,600 |
| 2026-07-30 | 3.71 | 3.88 | 3.62 | 3.82 | +4.09% | 40,228,400 |
| 2026-07-29 | 3.89 | 4.02 | 3.63 | 3.67 | -6.85% | 32,448,800 |
| 2026-07-28 | 3.80 | 3.98 | 3.72 | 3.94 | +2.34% | 28,800,900 |
| 2026-07-27 | 3.85 | 4.03 | 3.77 | 3.85 | +0.39% | 34,820,100 |
| 2026-07-24 | 3.93 | 4.00 | 3.77 | 3.83 | -0.26% | 45,279,700 |
| 2026-07-23 | 4.28 | 4.29 | 3.81 | 3.85 | -12.21% | 86,806,300 |
| 2026-07-22 | 4.44 | 4.50 | 4.35 | 4.38 | -2.23% | 95,743,900 |
| 2026-07-21 | 4.47 | 4.53 | 4.27 | 4.48 | +0.79% | 67,597,773 |
| 2026-07-20 | 4.50 | 4.54 | 4.30 | 4.45 | -1.22% | 82,697,602 |
| 2026-07-17 | 4.48 | 4.58 | 4.34 | 4.50 | -1.53% | 106,529,300 |
| 2026-07-16 | 4.69 | 4.80 | 4.51 | 4.57 | -3.79% | 144,105,800 |
| 2026-07-15 | 4.62 | 4.90 | 4.54 | 4.75 | +4.40% | 115,363,200 |
| 2026-07-14 | 4.55 | 4.65 | 4.44 | 4.55 | +1.45% | 98,376,300 |
| 2026-07-13 | 4.75 | 4.76 | 4.44 | 4.49 | -5.88% | 62,244,100 |
| 2026-07-10 | 5.40 | 5.50 | 4.76 | 4.76 | -10.09% | 72,975,400 |
| 2026-07-09 | 4.77 | 5.38 | 4.72 | 5.30 | +10.65% | 112,394,400 |
| 2026-07-08 | 4.71 | 4.83 | 4.54 | 4.79 | +0.00% | 101,980,100 |
| 2026-07-07 | 5.06 | 5.20 | 4.76 | 4.79 | -5.89% | 87,338,200 |
| 2026-07-06 | 4.89 | 5.32 | 4.84 | 5.09 | +3.88% | 87,477,400 |
| 2026-07-02 | 5.00 | 5.17 | 4.75 | 4.90 | -0.81% | 89,831,600 |
| 2026-07-01 | 4.61 | 5.13 | 4.57 | 4.94 | +6.93% | 99,250,400 |
| 2026-06-30 | 4.58 | 4.75 | 4.55 | 4.62 | +0.43% | 80,822,900 |
| 2026-06-29 | 4.36 | 4.63 | 4.26 | 4.60 | +5.26% | 78,316,000 |
| 2026-06-26 | 4.22 | 4.51 | 4.20 | 4.37 | +1.63% | 171,652,400 |
| 2026-06-25 | 4.31 | 4.44 | 4.20 | 4.30 | +0.47% | 28,394,400 |
| 2026-06-24 | 4.20 | 4.49 | 4.19 | 4.28 | +1.90% | 37,124,500 |
| 2026-06-23 | 4.20 | 4.37 | 4.18 | 4.20 | -1.87% | 36,025,200 |
| 2026-06-22 | 4.41 | 4.49 | 4.26 | 4.28 | -4.25% | 31,052,400 |
| 2026-06-18 | 4.51 | 4.59 | 4.43 | 4.47 | +0.45% | 35,180,900 |
| 2026-06-17 | 4.73 | 4.86 | 4.45 | 4.45 | -6.32% | 42,010,400 |
| 2026-06-16 | 4.58 | 5.03 | 4.57 | 4.75 | +3.04% | 63,690,100 |
| 2026-06-15 | 4.63 | 4.83 | 4.57 | 4.61 | +3.83% | 46,497,500 |
| 2026-06-12 | 4.49 | 4.56 | 4.27 | 4.44 | -0.67% | 29,177,200 |
| 2026-06-11 | 4.47 | 4.61 | 4.34 | 4.47 | -0.22% | 37,195,800 |
| 2026-06-10 | 4.35 | 4.77 | 4.34 | 4.48 | +3.23% | 49,428,000 |
| 2026-06-09 | 4.36 | 4.56 | 4.08 | 4.34 | +0.70% | 40,066,500 |
| 2026-06-08 | 4.52 | 4.52 | 4.29 | 4.31 | -2.49% | 22,894,200 |
| 2026-06-05 | 4.85 | 4.85 | 4.38 | 4.42 | -10.71% | 36,627,600 |
| 2026-06-04 | 4.88 | 5.15 | 4.87 | 4.95 | +1.64% | 26,559,200 |
| 2026-06-03 | 5.28 | 5.29 | 4.81 | 4.87 | -9.98% | 44,583,100 |
| 2026-06-02 | 5.26 | 5.64 | 5.13 | 5.41 | +1.88% | 57,310,700 |
| 2026-06-01 | 5.01 | 5.51 | 4.95 | 5.31 | +5.36% | 47,063,100 |
| 2026-05-29 | 5.07 | 5.14 | 4.89 | 5.04 | -0.59% | 33,738,000 |
| 2026-05-28 | 4.68 | 5.25 | 4.59 | 5.07 | +6.74% | 52,074,000 |
| 2026-05-27 | 4.56 | 5.01 | 4.54 | 4.75 | +6.03% | 54,752,800 |
| 2026-05-26 | 4.59 | 4.77 | 4.47 | 4.48 | -1.10% | 38,209,700 |
| 2026-05-22 | 4.58 | 4.62 | 4.46 | 4.53 | -0.88% | 41,206,000 |
| 2026-05-21 | 4.40 | 4.64 | 4.26 | 4.57 | +3.86% | 37,664,400 |
| 2026-05-20 | 4.32 | 4.47 | 4.21 | 4.40 | +2.33% | 24,972,900 |
| 2026-05-19 | 4.23 | 4.33 | 4.15 | 4.30 | +0.47% | 25,643,700 |
| 2026-05-18 | 4.41 | 4.43 | 4.17 | 4.28 | -2.28% | 25,696,000 |
| 2026-05-15 | 4.37 | 4.44 | 4.28 | 4.38 | -2.01% | 23,575,600 |
| 2026-05-14 | 4.54 | 4.65 | 4.42 | 4.47 | -2.40% | 42,756,400 |
| 2026-05-13 | 4.71 | 4.87 | 4.54 | 4.58 | -2.76% | 31,189,500 |
| 2026-05-12 | 4.82 | 4.87 | 4.57 | 4.71 | -2.89% | 35,915,500 |
| 2026-05-11 | 4.87 | 4.96 | 4.71 | 4.85 | -3.19% | 41,714,900 |
| 2026-05-08 | 5.35 | 5.50 | 4.78 | 5.01 | -5.83% | 53,820,600 |
| 2026-05-07 | 5.51 | 5.60 | 5.30 | 5.32 | -2.56% | 43,119,500 |
| 2026-05-06 | 5.28 | 5.60 | 5.21 | 5.46 | +4.40% | 36,225,400 |
| 2026-05-05 | 5.13 | 5.27 | 4.96 | 5.23 | +1.95% | 27,059,500 |
| 2026-05-04 | 5.39 | 5.43 | 5.07 | 5.13 | -5.70% | 30,163,400 |
| 2026-05-01 | 5.38 | 5.55 | 5.30 | 5.44 | +1.12% | 27,579,400 |
| 2026-04-30 | 5.56 | 5.58 | 5.08 | 5.38 | -3.58% | 42,792,400 |
| 2026-04-29 | 5.46 | 5.68 | 5.19 | 5.58 | +1.82% | 39,284,300 |
| 2026-04-28 | 5.39 | 5.65 | 5.28 | 5.48 | +1.67% | 38,344,600 |
| 2026-04-27 | 5.45 | 5.72 | 5.37 | 5.39 | -2.18% | 27,853,400 |
| 2026-04-24 | 5.29 | 5.58 | 5.16 | 5.51 | +5.56% | 35,519,900 |
| 2026-04-23 | 5.36 | 5.42 | 4.98 | 5.22 | -3.87% | 40,020,900 |
| 2026-04-22 | 5.66 | 5.66 | 5.25 | 5.43 | -0.37% | 43,637,100 |
| 2026-04-21 | 5.47 | 6.00 | 5.39 | 5.45 | +1.87% | 77,035,400 |
| 2026-04-20 | 5.21 | 5.38 | 5.12 | 5.35 | +1.13% | 25,393,300 |
| 2026-04-17 | 5.37 | 5.52 | 5.22 | 5.29 | +0.38% | 43,432,300 |
| 2026-04-16 | 5.00 | 5.30 | 4.95 | 5.27 | +9.34% | 59,708,400 |
| 2026-04-15 | 4.51 | 4.85 | 4.49 | 4.82 | +6.87% | 31,707,300 |
| 2026-04-14 | 4.46 | 4.59 | 4.38 | 4.51 | +3.44% | 27,223,900 |
| 2026-04-13 | 4.28 | 4.38 | 4.12 | 4.36 | +0.93% | 25,632,600 |
| 2026-04-10 | 4.37 | 4.59 | 4.30 | 4.32 | +0.23% | 26,305,000 |
| 2026-04-09 | 4.61 | 4.63 | 4.30 | 4.31 | -7.11% | 30,760,400 |
| 2026-04-08 | 4.95 | 5.01 | 4.63 | 4.64 | +1.98% | 26,835,600 |
| 2026-04-07 | 4.55 | 4.58 | 4.38 | 4.55 | -1.30% | 24,048,200 |
| 2026-04-06 | 4.73 | 4.85 | 4.55 | 4.61 | -2.74% | 20,019,700 |
| 2026-04-02 | 4.38 | 4.76 | 4.36 | 4.74 | +3.72% | 29,245,000 |
| 2026-04-01 | 4.73 | 4.80 | 4.55 | 4.57 | -2.35% | 27,373,000 |
| 2026-03-31 | 4.55 | 4.73 | 4.45 | 4.68 | +5.64% | 28,873,100 |
| 2026-03-30 | 4.77 | 4.77 | 4.39 | 4.43 | -7.71% | 33,053,900 |
| 2026-03-27 | 4.81 | 4.82 | 4.65 | 4.80 | -2.04% | 27,253,000 |
| 2026-03-26 | 5.01 | 5.19 | 4.89 | 4.90 | -3.92% | 20,230,100 |
| 2026-03-25 | 5.34 | 5.47 | 5.05 | 5.10 | -1.54% | 26,900,400 |
| 2026-03-24 | 5.10 | 5.22 | 5.04 | 5.18 | -0.58% | 30,289,200 |
| 2026-03-23 | 5.00 | 5.37 | 5.00 | 5.21 | +6.11% | 47,842,500 |
| 2026-03-20 | 5.09 | 5.12 | 4.80 | 4.91 | -4.47% | 32,002,700 |
| 2026-03-19 | 5.12 | 5.21 | 4.97 | 5.14 | -2.65% | 27,827,200 |
| 2026-03-18 | 5.45 | 5.49 | 5.26 | 5.28 | -5.04% | 28,267,300 |
| 2026-03-17 | 5.20 | 5.67 | 5.20 | 5.56 | +7.34% | 50,181,400 |
| 2026-03-16 | 5.04 | 5.24 | 4.99 | 5.18 | +4.65% | 58,381,300 |
| 2026-03-13 | 4.92 | 5.08 | 4.75 | 4.95 | +2.27% | 43,498,900 |
| 2026-03-12 | 5.19 | 5.22 | 4.79 | 4.84 | -8.16% | 53,222,200 |
| 2026-03-11 | 5.02 | 5.30 | 4.94 | 5.27 | +5.19% | 53,183,400 |
| 2026-03-10 | 5.11 | 5.23 | 4.97 | 5.01 | -1.38% | 42,875,848 |
| 2026-03-09 | 4.84 | 5.15 | 4.73 | 5.08 | +1.60% | 51,303,031 |
| 2026-03-06 | 5.05 | 5.15 | 4.90 | 5.00 | -3.47% | 45,992,700 |
| 2026-03-05 | 4.83 | 5.18 | 4.82 | 5.18 | +6.15% | 55,757,200 |
| 2026-03-04 | 5.05 | 5.18 | 4.82 | 4.88 | -1.81% | 28,979,100 |
| 2026-03-03 | 4.83 | 4.98 | 4.66 | 4.97 | -1.58% | 30,418,600 |
| 2026-03-02 | 5.16 | 5.21 | 4.97 | 5.05 | -6.83% | 39,474,800 |
| 2026-02-27 | 5.23 | 5.50 | 5.16 | 5.42 | +0.18% | 38,254,700 |
| 2026-02-26 | 5.00 | 5.45 | 5.00 | 5.41 | +8.63% | 53,584,700 |
| 2026-02-25 | 5.14 | 5.27 | 4.91 | 4.98 | -2.54% | 34,177,900 |
| 2026-02-24 | 4.66 | 5.11 | 4.62 | 5.11 | +6.90% | 40,262,000 |
| 2026-02-23 | 4.91 | 5.39 | 4.62 | 4.78 | -4.40% | 60,781,700 |
| 2026-02-20 | 5.50 | 5.59 | 4.74 | 5.00 | +7.53% | 132,316,800 |
| 2026-02-19 | 4.54 | 4.84 | 4.48 | 4.65 | +0.43% | 75,318,600 |
| 2026-02-18 | 4.35 | 4.74 | 4.35 | 4.63 | +6.93% | 42,331,400 |
| 2026-02-17 | 4.35 | 4.43 | 4.26 | 4.33 | -2.59% | 30,076,300 |
| 2026-02-13 | 4.45 | 4.59 | 4.31 | 4.45 | +1.48% | 32,319,900 |
| 2026-02-12 | 4.73 | 4.75 | 4.28 | 4.38 | -7.98% | 40,041,100 |
| 2026-02-11 | 4.75 | 4.82 | 4.63 | 4.76 | +1.49% | 43,618,900 |
| 2026-02-10 | 5.00 | 5.08 | 4.69 | 4.69 | -5.06% | 46,855,600 |
| 2026-02-09 | 4.92 | 5.01 | 4.70 | 4.94 | +1.23% | 42,328,300 |
| 2026-02-06 | 4.76 | 5.04 | 4.76 | 4.88 | +3.83% | 43,479,200 |
| 2026-02-05 | 4.92 | 5.09 | 4.68 | 4.70 | -6.00% | 65,045,200 |
| 2026-02-04 | 5.05 | 5.07 | 4.67 | 5.00 | -2.53% | 58,481,800 |
| 2026-02-03 | 4.87 | 5.25 | 4.79 | 5.13 | +6.43% | 64,211,700 |
| 2026-02-02 | 5.11 | 5.12 | 4.79 | 4.82 | -6.41% | 50,259,600 |
| 2026-01-30 | 5.50 | 5.60 | 5.06 | 5.15 | -7.71% | 52,762,900 |
| 2026-01-29 | 5.76 | 5.78 | 5.50 | 5.58 | -3.13% | 45,430,900 |
| 2026-01-28 | 5.83 | 5.87 | 5.65 | 5.76 | -0.86% | 43,490,600 |
| 2026-01-27 | 5.86 | 6.00 | 5.73 | 5.81 | -1.02% | 40,277,400 |
| 2026-01-26 | 5.97 | 6.06 | 5.85 | 5.87 | -2.33% | 33,285,100 |
| 2026-01-23 | 6.39 | 6.40 | 5.95 | 6.01 | -6.39% | 63,931,500 |
| 2026-01-22 | 6.61 | 6.79 | 6.39 | 6.42 | -0.93% | 44,812,100 |
| 2026-01-21 | 6.45 | 6.60 | 6.28 | 6.48 | +1.41% | 54,753,400 |
| 2026-01-20 | 6.30 | 6.54 | 6.26 | 6.39 | -4.20% | 49,507,900 |
| 2026-01-16 | 6.39 | 6.92 | 6.31 | 6.67 | +5.87% | 68,099,200 |
| 2026-01-15 | 6.70 | 6.74 | 6.21 | 6.30 | -5.12% | 47,066,200 |
| 2026-01-14 | 6.71 | 6.75 | 6.38 | 6.64 | -1.92% | 56,450,700 |
| 2026-01-13 | 7.06 | 7.08 | 6.75 | 6.77 | -3.56% | 61,760,400 |
| 2026-01-12 | 7.08 | 7.25 | 6.93 | 7.02 | -3.70% | 58,461,300 |
| 2026-01-09 | 7.09 | 7.92 | 7.08 | 7.29 | +13.37% | 167,272,600 |
| 2026-01-08 | 6.26 | 6.72 | 6.17 | 6.43 | +5.07% | 70,852,700 |
| 2026-01-07 | 6.90 | 6.91 | 6.02 | 6.12 | -11.69% | 101,078,000 |
| 2026-01-06 | 6.47 | 6.99 | 6.26 | 6.93 | +9.65% | 74,722,600 |
| 2026-01-05 | 6.06 | 6.33 | 5.99 | 6.32 | +4.12% | 53,706,300 |
| 2026-01-02 | 5.92 | 6.15 | 5.85 | 6.07 | +4.12% | 38,445,800 |
| 2025-12-31 | 5.82 | 6.00 | 5.77 | 5.83 | -0.17% | 45,781,500 |
| 2025-12-30 | 5.76 | 5.86 | 5.64 | 5.84 | +0.17% | 42,464,400 |
| 2025-12-29 | 5.88 | 6.03 | 5.79 | 5.83 | -3.00% | 44,031,500 |
| 2025-12-26 | 6.24 | 6.24 | 5.98 | 6.01 | -4.30% | 47,105,100 |
| 2025-12-24 | 6.24 | 6.30 | 6.12 | 6.28 | +0.16% | 19,550,100 |
| 2025-12-23 | 6.38 | 6.49 | 6.20 | 6.27 | -2.34% | 39,541,700 |
| 2025-12-22 | 6.57 | 6.80 | 6.37 | 6.42 | +0.94% | 68,585,300 |
| 2025-12-19 | 6.32 | 6.43 | 6.21 | 6.36 | +1.27% | 61,502,300 |
| 2025-12-18 | 6.42 | 6.58 | 6.24 | 6.28 | +2.61% | 87,649,800 |
| 2025-12-17 | 6.70 | 6.88 | 6.08 | 6.12 | -9.06% | 77,286,900 |
| 2025-12-16 | 6.40 | 6.79 | 6.40 | 6.73 | +4.02% | 73,035,700 |
| 2025-12-15 | 6.67 | 6.67 | 6.25 | 6.47 | -1.37% | 76,091,300 |
| 2025-12-12 | 7.06 | 7.22 | 6.55 | 6.56 | -6.95% | 49,932,500 |
| 2025-12-11 | 7.05 | 7.17 | 6.73 | 7.05 | +0.71% | 60,839,800 |
| 2025-12-10 | 7.30 | 7.77 | 6.98 | 7.00 | -5.53% | 83,451,900 |
| 2025-12-09 | 7.05 | 7.55 | 6.92 | 7.41 | +5.11% | 75,727,900 |
| 2025-12-08 | 7.28 | 7.42 | 6.95 | 7.05 | -1.40% | 52,222,100 |
| 2025-12-05 | 7.51 | 7.58 | 7.12 | 7.15 | -5.67% | 46,045,900 |
| 2025-12-04 | 6.94 | 7.74 | 6.91 | 7.58 | +9.22% | 78,940,900 |
| 2025-12-03 | 6.99 | 7.12 | 6.86 | 6.94 | -0.72% | 51,101,000 |
| 2025-12-02 | 7.15 | 7.45 | 6.96 | 6.99 | -2.10% | 62,020,400 |
| 2025-12-01 | 7.52 | 7.53 | 7.09 | 7.14 | -7.27% | 91,070,100 |
| 2025-11-28 | 7.92 | 8.26 | 7.63 | 7.70 | -1.03% | 55,910,300 |
| 2025-11-26 | 7.86 | 7.94 | 7.42 | 7.78 | +0.52% | 108,812,700 |
| 2025-11-25 | 7.65 | 8.07 | 7.47 | 7.74 | +0.65% | 142,926,200 |
| 2025-11-24 | 6.75 | 8.08 | 6.74 | 7.69 | +13.93% | 156,567,900 |
| 2025-11-21 | 6.23 | 7.03 | 6.23 | 6.75 | +9.58% | 160,493,800 |
| 2025-11-20 | 6.96 | 6.97 | 6.14 | 6.16 | -7.92% | 111,705,400 |
| 2025-11-19 | 7.37 | 7.42 | 6.55 | 6.69 | -11.04% | 126,425,600 |
| 2025-11-18 | 7.45 | 7.75 | 7.02 | 7.52 | -4.08% | 124,123,400 |
| 2025-11-17 | 8.04 | 8.14 | 7.49 | 7.84 | -3.45% | 155,471,100 |
| 2025-11-14 | 8.08 | 8.96 | 7.85 | 8.12 | -5.14% | 184,137,400 |
| 2025-11-13 | 8.97 | 9.29 | 8.45 | 8.56 | -8.64% | 206,455,900 |
| 2025-11-12 | 8.49 | 9.46 | 8.22 | 9.37 | +10.50% | 250,463,400 |
| 2025-11-11 | 7.96 | 8.62 | 7.78 | 8.48 | +6.40% | 225,698,700 |
| 2025-11-10 | 6.84 | 8.12 | 6.69 | 7.97 | +21.49% | 222,055,800 |
| 2025-11-07 | 5.33 | 6.59 | 5.24 | 6.56 | +0.00% | 214,509,200 |
| 2025-11-06 | 7.36 | 7.37 | 6.52 | 6.56 | -9.27% | 126,284,600 |
| 2025-11-05 | 7.14 | 7.52 | 6.98 | 7.23 | +4.48% | 74,659,500 |
| 2025-11-04 | 7.25 | 7.38 | 6.86 | 6.92 | -8.83% | 94,284,500 |
| 2025-11-03 | 7.68 | 7.76 | 7.39 | 7.59 | -2.32% | 87,795,900 |
| 2025-10-31 | 7.42 | 8.02 | 7.36 | 7.77 | +5.86% | 120,826,300 |
| 2025-10-30 | 7.49 | 7.61 | 7.11 | 7.34 | -4.05% | 104,705,000 |
| 2025-10-29 | 8.00 | 8.25 | 7.50 | 7.65 | -4.02% | 96,269,500 |
| 2025-10-28 | 8.16 | 8.55 | 7.92 | 7.97 | -2.33% | 100,846,800 |
| 2025-10-27 | 8.15 | 8.48 | 7.85 | 8.16 | +2.38% | 110,878,300 |
| 2025-10-24 | 7.32 | 8.38 | 7.23 | 7.97 | +13.37% | 207,911,600 |
| 2025-10-23 | 6.90 | 7.29 | 6.84 | 7.03 | +3.08% | 65,278,500 |
| 2025-10-22 | 6.74 | 6.92 | 6.23 | 6.82 | -2.01% | 113,345,000 |
| 2025-10-21 | 7.24 | 7.53 | 6.93 | 6.96 | -5.56% | 66,492,100 |
| 2025-10-20 | 7.19 | 7.56 | 7.15 | 7.37 | +2.93% | 64,213,100 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+100.99%). Pire mois : Déc (-18.35%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Opendoor Technologies Inc (OPEN) ?
2.12 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de OPEN ?
Plus haut à 9.46 et plus bas à 1.93 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Opendoor Technologies Inc ?
Historiquement, le mois le plus fort de OPEN a été Juil (moyenne +100.99%) et le plus faible Déc (moyenne -18.35%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.