U.S. markets closed

Opendoor Technologies Inc. (OPEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.1100+0.0500 (+2.43%)
Al cierre: 04:00PM EDT
2.1100 0.00 (0.00%)
Fuera de horario: 04:37PM EDT
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 may 20242.07002.14002.05002.11002.110013,475,720
29 may 20242.15002.17002.06002.06002.060014,081,400
28 may 20242.15002.23002.13002.20002.200011,686,100
24 may 20242.14002.19002.11002.13002.13007,329,400
23 may 20242.23002.23002.09002.12002.120011,157,300
22 may 20242.25002.29002.11502.20002.200017,457,200
21 may 20242.40002.41002.25002.25002.250011,282,300
20 may 20242.38002.49502.37002.42002.42009,321,000
17 may 20242.47002.48002.37002.41002.41009,695,100
16 may 20242.46002.50002.38002.43502.435011,004,800
15 may 20242.68002.76002.38002.48002.480021,097,600
14 may 20242.55002.67002.45002.45002.450020,675,500
13 may 20242.37002.51002.35002.48002.480018,461,200
10 may 20242.32002.35002.24002.32002.320012,667,600
09 may 20242.14002.34002.14002.30002.300023,142,100
08 may 20242.20002.21002.08002.12002.120019,949,000
07 may 20242.33002.37502.22002.25002.250021,737,600
06 may 20242.26002.37002.22002.35002.350027,511,600
03 may 20242.38002.60002.20002.21002.210047,495,300
02 may 20242.05002.12001.99502.03002.030025,473,600
01 may 20241.99002.16001.97002.00002.000023,698,200
30 abr 20242.09002.12501.99001.99001.990014,714,700
29 abr 20242.18002.27002.10002.12502.125011,184,600
26 abr 20242.10002.21002.07002.14002.140011,757,900
25 abr 20242.06002.16002.03002.07002.070017,318,100
24 abr 20242.23002.27002.12002.15002.150010,302,600
23 abr 20242.18002.36002.17002.23002.230012,576,800
22 abr 20242.19002.21002.10002.17002.17008,621,700
19 abr 20242.14002.18502.11002.17002.17009,999,300
18 abr 20242.18002.27002.11002.15502.155012,015,200
17 abr 20242.23002.28002.15002.16002.160012,305,100
16 abr 20242.13002.20002.10002.16002.160012,556,400
15 abr 20242.37002.37502.16002.19002.190014,709,700
12 abr 20242.41002.42002.27002.34002.340013,001,300
11 abr 20242.50002.51002.38002.46002.460010,425,500
10 abr 20242.55002.58002.40002.45002.450021,064,900
09 abr 20242.73002.77002.68002.74002.740011,369,600
08 abr 20242.76002.80002.65002.69002.690010,948,600
05 abr 20242.72002.76002.67002.70002.700012,960,200
04 abr 20242.93003.01002.74002.76002.760012,270,900
03 abr 20242.75002.90002.75002.87002.870010,135,200
02 abr 20242.76002.81502.70002.78002.780013,312,000
01 abr 20243.04003.06002.87002.91002.910016,271,000
28 mar 20242.94003.23002.94003.03003.030023,942,700
27 mar 20242.97002.97002.86002.95002.950013,784,200
26 mar 20242.97003.03002.90002.91002.910011,887,800
25 mar 20242.94003.11002.92502.95002.950015,727,500
22 mar 20243.08003.15002.93002.98002.980017,478,900
21 mar 20243.10003.18003.02003.13003.130021,225,200
20 mar 20242.75003.00002.71502.98002.980018,693,100
19 mar 20242.81002.85002.65002.74002.740019,943,300
18 mar 20242.71003.03002.66502.88002.880036,149,600
15 mar 20242.60002.72002.51002.67002.670030,272,800
14 mar 20242.82002.83102.58002.63002.630019,021,800
13 mar 20242.86003.00002.83502.86002.860014,733,200
12 mar 20242.90002.98002.81002.86002.860017,178,400
11 mar 20243.06003.06502.89002.91002.910017,815,100
08 mar 20243.05003.24003.02003.06003.060024,640,100
07 mar 20243.02003.06002.86002.97002.970016,488,200
06 mar 20242.91003.04002.81002.95002.950020,173,300
05 mar 20242.96002.98002.76002.78002.780020,459,200
04 mar 20243.10003.11002.97003.03003.030019,253,500
01 mar 20243.06003.17002.99003.11003.110014,753,500
29 feb 20243.17003.32003.03003.08003.080020,149,800
28 feb 20243.04003.13002.98003.03003.030016,636,800
27 feb 20243.10003.17003.02003.11003.110017,046,600
26 feb 20242.87003.06002.86003.05003.050022,672,700
23 feb 20242.93003.02002.82002.87002.870017,351,600
22 feb 20242.97003.07002.88002.97002.970020,759,100
21 feb 20242.78002.95002.74002.91002.910019,698,400
20 feb 20242.90002.90002.65002.79502.795022,593,000
16 feb 20243.16003.32002.86003.00003.000040,869,600
15 feb 20243.45003.48003.23003.35003.350026,149,800
14 feb 20243.38003.47503.32003.43503.435016,731,700
13 feb 20243.23003.35003.15003.24003.240019,027,000
12 feb 20243.55003.71003.54003.56003.560022,014,400
09 feb 20243.36003.51003.30003.51003.510016,202,800
08 feb 20243.22003.41003.21003.33003.330015,101,500
07 feb 20243.30003.31003.14003.21503.215012,815,900
06 feb 20243.21003.42003.17003.28003.280016,708,800
05 feb 20243.43003.43003.17003.21003.210021,323,600
02 feb 20243.42003.50503.25103.50003.500020,951,900
01 feb 20243.49003.59503.37003.53003.530020,802,900
31 ene 20243.50003.78003.38503.42003.420030,538,300
30 ene 20243.65003.67003.51003.55003.550020,297,900
29 ene 20243.39003.73003.35503.72003.720020,554,800
26 ene 20243.41003.49003.33003.35003.350016,395,200
25 ene 20243.32003.46503.28003.38003.380020,224,000
24 ene 20243.52003.52503.19003.22003.220019,668,600
23 ene 20243.58003.59003.27003.36003.360023,841,700
22 ene 20243.31503.60003.30003.49003.490034,697,500
19 ene 20243.05003.17002.92003.15003.150019,594,300
18 ene 20243.19003.23002.90003.01003.010018,543,300
17 ene 20243.08003.14002.98003.12003.120020,723,200
16 ene 20243.39003.40003.18003.22003.220019,705,800
12 ene 20243.65003.77003.49003.51003.510016,293,400
11 ene 20243.60003.68503.39003.56003.560025,547,400
10 ene 20243.74003.80003.59503.68003.680014,848,400
09 ene 20243.95003.95003.67003.70003.700015,103,900
08 ene 20243.69003.95003.65003.95003.950017,552,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...