Daily trading records

Opendoor Technologies Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Opendoor Technologies.

The verified trading-day record runs from June 11, 2026 through September 4, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Opendoor Technologies email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Opendoor Technologies's price trend and period performance.

The chart connects verified session closes from June 10, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-21.51%

From the August 28, 2026 close of $0.205 to $0.1609 on September 4, 2026.

20-session performance

-28.52%

From the August 7, 2026 close of $0.2251 to $0.1609 on September 4, 2026.

60-session performance

-68.49%

From the June 10, 2026 close of $0.5107 to $0.1609 on September 4, 2026.

Opendoor Technologies Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.177$0.1987$0.1505$0.1609358,626-$0.0206 (-11.35%)
$0.1902$0.20$0.1672$0.1815413,763-$0.0145 (-7.40%)
$0.195$0.196$0.185$0.19675,538-$0.0037 (-1.85%)
$0.19$0.21$0.1739$0.1997304,568+$0.002 (+1.01%)
$0.19$0.205$0.19$0.197795,683-$0.0073 (-3.56%)
$0.20$0.21$0.1962$0.205179,883-$0.0143 (-6.52%)
$0.2015$0.2226$0.19$0.2193233,513+$0.0161 (+7.90%)
$0.1936$0.23$0.1936$0.2033108,979-$0.0069 (-3.26%)
$0.188$0.238$0.188$0.2101251,077+$0.0221 (+11.76%)
$0.1926$0.2029$0.1755$0.188294,958-$0.0071 (-3.64%)
$0.19$0.2099$0.19$0.195196,492+$0.0008 (+0.39%)
$0.215$0.2203$0.1751$0.1943333,472-$0.021 (-9.74%)
$0.1973$0.264$0.1973$0.2153629,610+$0.028 (+14.95%)
$0.20$0.22$0.1528$0.1873403,626-$0.0126 (-6.30%)
$0.20$0.2076$0.185$0.1999208,194-$0.0027 (-1.33%)
$0.2022$0.211$0.20$0.2026165,233-$0.0084 (-3.98%)
$0.2001$0.2249$0.2001$0.211291,313+$0.0058 (+2.83%)
$0.2201$0.2301$0.2033$0.2052146,471-$0.0128 (-5.87%)
$0.2244$0.2244$0.21$0.218137,213-$0.0043 (-1.93%)
$0.23$0.235$0.2012$0.2223113,462-$0.0028 (-1.24%)
$0.2387$0.2399$0.2186$0.2251332,995+$0.0101 (+4.70%)
$0.2859$0.2898$0.20$0.215636,774-$0.052 (-19.48%)
$0.33$0.333$0.264$0.2671,844,021-$0.1458 (-35.32%)
$0.39$0.444$0.39$0.4128235,714+$0.032 (+8.40%)
$0.3135$0.415$0.3135$0.3808375,948+$0.0529 (+16.13%)
$0.2978$0.3556$0.2853$0.3279143,237+$0.0193 (+6.25%)
$0.2875$0.31$0.26$0.3086227,543+$0.0286 (+10.21%)
$0.3099$0.32$0.2702$0.28225,252-$0.0362 (-11.45%)
$0.3161$0.35$0.288$0.3162402,441-$0.0038 (-1.19%)
$0.33$0.3658$0.32$0.32118,419-$0.0192 (-5.66%)
$0.3507$0.383$0.328$0.3392175,767-$0.0117 (-3.33%)
$0.37$0.38$0.33$0.3509363,497-$0.0322 (-8.41%)
$0.39$0.3998$0.3762$0.383168,447-$0.0069 (-1.77%)
$0.4117$0.4117$0.38$0.39114,744-$0.011 (-2.74%)
$0.4004$0.424$0.3779$0.401201,302-$0.006 (-1.47%)
$0.41$0.4233$0.3881$0.407145,505-$0.0076 (-1.83%)
$0.4116$0.44$0.4045$0.414653,049-$0.0103 (-2.42%)
$0.4258$0.476$0.4185$0.4249189,208+$0.0097 (+2.34%)
$0.4214$0.46$0.3952$0.4152230,398-$0.0037 (-0.88%)
$0.4432$0.4646$0.4186$0.4189123,375-$0.049 (-10.47%)
$0.4901$0.53$0.4556$0.4679174,744-$0.0258 (-5.23%)
$0.421$0.52$0.4191$0.4937381,028+$0.0691 (+16.26%)
$0.44$0.4501$0.42$0.4246181,919-$0.0293 (-6.44%)
$0.4633$0.505$0.45$0.4539244,484-$0.0286 (-5.93%)
$0.46$0.5271$0.46$0.4825221,980+$0.0199 (+4.30%)
$0.51$0.54$0.4576$0.4626137,823-$0.0407 (-8.09%)
$0.44$0.5547$0.44$0.5033214,705+$0.0083 (+1.68%)
$0.51$0.524$0.4872$0.495166,283-$0.027 (-5.17%)
$0.4001$0.5222$0.3934$0.5221,043,090+$0.1307 (+33.40%)
$0.3857$0.4087$0.37$0.3913113,109+$0.0056 (+1.45%)
$0.4127$0.4242$0.38$0.3857192,672-$0.0232 (-5.67%)
$0.42$0.47$0.38$0.4089727,781+$0.0188 (+4.82%)
$0.4604$0.4821$0.3425$0.39011,091,075-$0.092 (-19.08%)
$0.483$0.5057$0.4525$0.4821355,179-$0.0237 (-4.69%)
$0.51$0.529$0.4812$0.5058181,670+$0.0148 (+3.01%)
$0.54$0.5698$0.491$0.491312,299-$0.0489 (-9.06%)
$0.5244$0.61$0.5244$0.5399269,538-$0.0004 (-0.07%)
$0.5798$0.5798$0.53$0.5403261,758+$0.0337 (+6.65%)
$0.5233$0.55$0.5002$0.5066235,152-$0.0283 (-5.29%)
$0.52$0.56$0.515$0.5349195,726+$0.0242 (+4.74%)

Verified data

Trading days shown
60
Coverage start
June 11, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Opendoor Technologies company profile.Review Opendoor Technologies valuation and profitability metrics.

Read the frequently asked questions.

What is Opendoor Technologies's latest verified closing price?

Opendoor Technologies closed at $0.1609 on September 4, 2026.

What period does Opendoor Technologies's price history cover?

The page shows 60 verified sessions from June 11, 2026 through September 4, 2026.

What data is included in Opendoor Technologies's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Opendoor Technologies's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Opendoor Technologies's daily prices?

Daily aggregate prices are provided by Polygon.