U.S. markets closed

Opendoor Technologies Inc. (OPEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.9900+0.0600 (+3.11%)
Al cierre: 04:00PM EDT
1.9800 -0.01 (-0.50%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 20242.00002.02501.88001.99001.990032,889,800
03 oct 20241.87001.96001.81001.93001.930037,914,600
02 oct 20241.85001.93001.84001.90001.900034,617,100
01 oct 20242.01002.01001.88001.90001.900031,333,300
30 sept 20242.03002.11001.96502.00002.000031,354,700
27 sept 20242.14002.19002.05002.07002.070033,481,900
26 sept 20242.07002.13002.03002.09002.090027,861,500
25 sept 20242.16002.16001.99002.00002.000030,532,700
24 sept 20242.04002.19002.03502.16002.160032,690,300
23 sept 20242.12002.12002.00002.03002.030029,699,800
20 sept 20242.16002.19002.05002.08002.080043,743,900
19 sept 20242.34002.38002.16002.19002.190046,347,900
18 sept 20242.32002.42002.18002.20002.200071,233,100
17 sept 20242.42002.43002.28002.36002.360041,022,700
16 sept 20242.24002.47002.12002.38002.380053,310,600
13 sept 20242.24002.43702.22002.27002.270057,669,700
12 sept 20242.05002.24001.99002.19002.190035,304,800
11 sept 20241.92002.07001.84002.06002.060031,182,500
10 sept 20241.99002.02001.81001.96001.960034,801,200
09 sept 20241.90002.00001.88001.97001.970025,604,900
06 sept 20242.08002.08001.88001.89001.890032,435,200
05 sept 20241.93002.02001.90501.99001.990024,888,500
04 sept 20241.90002.04001.85201.92001.920026,627,600
03 sept 20242.10002.20001.92001.94001.940031,859,900
30 ago 20242.13002.25002.09002.15002.150033,367,200
29 ago 20242.22002.23002.05002.10002.100030,516,000
28 ago 20242.32002.35002.10002.14002.140037,481,900
27 ago 20242.44002.54002.33002.38002.380042,982,400
26 ago 20242.34002.55002.25002.50002.500051,784,400
23 ago 20242.05002.34002.04002.25002.250065,454,500
22 ago 20242.07002.25002.01002.02002.020040,084,900
21 ago 20241.95002.03001.91002.01002.010021,584,900
20 ago 20241.99002.09001.89001.94501.945029,983,400
19 ago 20241.79002.04001.76001.96001.960036,146,400
16 ago 20241.76001.81001.74001.79001.790018,074,700
15 ago 20241.84001.84001.76001.80001.800021,715,500
14 ago 20241.81001.87001.71001.76001.760020,363,100
13 ago 20241.61001.78001.60001.76001.760021,682,400
12 ago 20241.66001.69001.58001.60001.600017,981,100
09 ago 20241.68001.76001.65001.66001.660019,091,200
08 ago 20241.66001.69001.62001.68001.680017,335,900
07 ago 20241.77001.78001.60001.60001.600024,461,300
06 ago 20241.79001.80001.69001.71501.715021,474,700
05 ago 20241.62501.82001.60001.71001.710030,455,400
02 ago 20241.89501.98001.72001.86001.860037,957,300
01 ago 20242.33002.33002.04002.13002.130036,264,600
31 jul 20242.35002.48002.26002.32002.320033,518,200
30 jul 20242.51002.52002.28002.34002.340024,288,300
29 jul 20242.52002.63002.47002.49002.490021,187,900
26 jul 20242.61002.61002.42002.52002.520017,922,500
25 jul 20242.38002.61002.36002.47002.470022,603,100
24 jul 20242.54002.65002.39002.41002.410020,803,800
23 jul 20242.48002.66002.47002.58002.580016,340,800
22 jul 20242.53002.53002.37002.52002.520020,481,400
19 jul 20242.47002.51002.34502.45002.450027,176,500
18 jul 20242.76002.88002.47002.57002.570034,046,300
17 jul 20242.77003.09002.68002.72002.720050,226,400
16 jul 20242.61002.93002.54002.92002.920047,896,000
15 jul 20242.36002.55002.24002.54002.540035,540,800
12 jul 20242.16002.30002.13002.26002.260037,838,300
11 jul 20242.06002.10001.98002.06002.060024,078,300
10 jul 20241.95001.97001.81001.90001.900012,835,800
09 jul 20241.82001.94001.75001.90001.900014,241,300
08 jul 20241.78001.84001.76501.81001.810011,513,600
05 jul 20241.81001.82001.71001.76001.760011,959,300
03 jul 20241.76001.85001.75001.80001.80005,829,100
02 jul 20241.78001.83001.72001.76001.76008,398,200
01 jul 20241.82001.86001.73001.79001.790010,674,900
28 jun 20241.91001.93001.79001.84001.840021,498,300
27 jun 20241.85001.89001.82001.88001.88007,156,200
26 jun 20241.74001.85001.68001.84001.840016,035,300
25 jun 20241.83001.84501.75001.76001.760011,386,400
24 jun 20241.88001.93001.82001.85001.850010,718,500
21 jun 20241.86001.92001.80001.89001.890021,130,200
20 jun 20241.97001.97001.82501.85001.850018,422,300
18 jun 20242.00002.04001.95001.97001.970010,579,900
17 jun 20242.04002.06001.96001.99001.990015,621,900
14 jun 20242.09002.11502.03002.06002.060013,556,500
13 jun 20242.30002.30502.09002.10002.100020,249,000
12 jun 20242.31902.53802.21002.23002.230038,802,700
11 jun 20242.09002.13002.04002.13002.13009,553,400
10 jun 20242.12002.14002.10002.12002.12008,691,900
07 jun 20242.20002.21002.12002.13002.130014,966,400
06 jun 20242.21002.29002.18002.28002.280010,293,600
05 jun 20242.19002.25002.18002.22002.22008,385,300
04 jun 20242.17002.28002.15002.16002.160014,190,300
03 jun 20242.21002.26002.13002.18002.180011,013,900
31 may 20242.18002.23002.11002.18002.180017,451,200
30 may 20242.08002.14002.05002.11002.110013,726,400
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
*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...