Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
03 dic 2022 - 03 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 2.9700 | 3.3500 | 2.8500 | 3.3200 | 3.3200 | 25,397,300 |
| 30 nov 2023 | 3.0600 | 3.1000 | 2.8700 | 3.0100 | 3.0100 | 19,847,000 |
| 29 nov 2023 | 3.0000 | 3.2300 | 2.9800 | 3.0000 | 3.0000 | 25,273,800 |
| 28 nov 2023 | 2.7100 | 2.9300 | 2.6350 | 2.8900 | 2.8900 | 19,613,800 |
| 27 nov 2023 | 2.6500 | 2.7900 | 2.5920 | 2.7500 | 2.7500 | 15,383,600 |
| 24 nov 2023 | 2.4800 | 2.6300 | 2.4550 | 2.6100 | 2.6100 | 9,297,400 |
| 22 nov 2023 | 2.3800 | 2.5100 | 2.3600 | 2.4500 | 2.4500 | 12,389,500 |
| 21 nov 2023 | 2.4300 | 2.4390 | 2.3200 | 2.3400 | 2.3400 | 13,005,300 |
| 20 nov 2023 | 2.5000 | 2.6150 | 2.4500 | 2.5000 | 2.5000 | 15,047,500 |
| 17 nov 2023 | 2.4400 | 2.5200 | 2.3600 | 2.4500 | 2.4500 | 16,253,100 |
| 16 nov 2023 | 2.3700 | 2.4100 | 2.2700 | 2.3800 | 2.3800 | 16,578,300 |
| 15 nov 2023 | 2.3700 | 2.5800 | 2.3350 | 2.4700 | 2.4700 | 23,618,500 |
| 14 nov 2023 | 2.2500 | 2.3700 | 2.2200 | 2.2900 | 2.2900 | 26,987,400 |
| 13 nov 2023 | 2.0700 | 2.0700 | 1.9550 | 2.0300 | 2.0300 | 11,948,300 |
| 10 nov 2023 | 2.0200 | 2.1000 | 1.9800 | 2.0800 | 2.0800 | 12,572,200 |
| 09 nov 2023 | 2.1700 | 2.2400 | 1.9850 | 2.0200 | 2.0200 | 19,062,500 |
| 08 nov 2023 | 2.0800 | 2.1900 | 2.0300 | 2.1700 | 2.1700 | 21,770,400 |
| 07 nov 2023 | 1.9700 | 2.1500 | 1.9500 | 2.0700 | 2.0700 | 17,858,500 |
| 06 nov 2023 | 2.1700 | 2.2100 | 1.8900 | 2.0000 | 2.0000 | 40,898,700 |
| 03 nov 2023 | 2.2900 | 2.6300 | 2.0600 | 2.0900 | 2.0900 | 41,423,200 |
| 02 nov 2023 | 2.0500 | 2.3100 | 2.0500 | 2.2000 | 2.2000 | 33,553,700 |
| 01 nov 2023 | 1.9200 | 1.9240 | 1.8200 | 1.8900 | 1.8900 | 18,986,800 |
| 31 oct 2023 | 2.1000 | 2.1700 | 1.8000 | 1.9000 | 1.9000 | 25,997,900 |
| 30 oct 2023 | 2.1200 | 2.1700 | 2.0000 | 2.0900 | 2.0900 | 17,118,100 |
| 27 oct 2023 | 2.1500 | 2.2000 | 2.0700 | 2.0800 | 2.0800 | 10,715,300 |
| 26 oct 2023 | 2.0600 | 2.1650 | 2.0300 | 2.1300 | 2.1300 | 15,680,900 |
| 25 oct 2023 | 2.1500 | 2.1700 | 2.0500 | 2.1200 | 2.1200 | 13,353,900 |
| 24 oct 2023 | 2.2000 | 2.2800 | 2.1700 | 2.2000 | 2.2000 | 16,141,800 |
| 23 oct 2023 | 2.1000 | 2.2100 | 2.0400 | 2.1300 | 2.1300 | 14,538,100 |
| 20 oct 2023 | 2.1900 | 2.2600 | 2.1300 | 2.1800 | 2.1800 | 12,492,800 |
| 19 oct 2023 | 2.3200 | 2.3900 | 2.1900 | 2.2000 | 2.2000 | 17,528,900 |
| 18 oct 2023 | 2.4700 | 2.4700 | 2.2500 | 2.2800 | 2.2800 | 12,093,800 |
| 17 oct 2023 | 2.3900 | 2.4800 | 2.3520 | 2.4500 | 2.4500 | 15,477,100 |
| 16 oct 2023 | 2.4400 | 2.4700 | 2.3300 | 2.4300 | 2.4300 | 10,968,300 |
| 13 oct 2023 | 2.5400 | 2.5400 | 2.3550 | 2.4100 | 2.4100 | 14,240,900 |
| 12 oct 2023 | 2.6900 | 2.7300 | 2.4800 | 2.4900 | 2.4900 | 13,570,200 |
| 11 oct 2023 | 2.7500 | 2.8400 | 2.6200 | 2.6900 | 2.6900 | 10,982,500 |
| 10 oct 2023 | 2.4700 | 2.8000 | 2.4700 | 2.6700 | 2.6700 | 16,909,100 |
| 09 oct 2023 | 2.4700 | 2.4900 | 2.3200 | 2.4300 | 2.4300 | 13,386,000 |
| 06 oct 2023 | 2.5800 | 2.6900 | 2.5150 | 2.5600 | 2.5600 | 11,293,600 |
| 05 oct 2023 | 2.6100 | 2.6800 | 2.5400 | 2.6400 | 2.6400 | 10,299,300 |
| 04 oct 2023 | 2.4700 | 2.7000 | 2.4000 | 2.6800 | 2.6800 | 11,290,000 |
| 03 oct 2023 | 2.5800 | 2.5950 | 2.3600 | 2.3800 | 2.3800 | 14,150,100 |
| 02 oct 2023 | 2.6100 | 2.7500 | 2.5800 | 2.6600 | 2.6600 | 12,542,600 |
| 29 sept 2023 | 2.7400 | 2.9050 | 2.6250 | 2.6400 | 2.6400 | 13,318,000 |
| 28 sept 2023 | 2.5200 | 2.6800 | 2.4650 | 2.6100 | 2.6100 | 12,765,600 |
| 27 sept 2023 | 2.3900 | 2.6550 | 2.3900 | 2.5500 | 2.5500 | 17,256,700 |
| 26 sept 2023 | 2.5000 | 2.5300 | 2.3200 | 2.3600 | 2.3600 | 15,112,000 |
| 25 sept 2023 | 2.4500 | 2.4900 | 2.3300 | 2.4300 | 2.4300 | 18,635,800 |
| 22 sept 2023 | 2.6400 | 2.6600 | 2.4600 | 2.5700 | 2.5700 | 18,988,500 |
| 21 sept 2023 | 2.8200 | 2.8300 | 2.3950 | 2.5500 | 2.5500 | 35,431,200 |
| 20 sept 2023 | 3.1900 | 3.3600 | 2.9400 | 2.9600 | 2.9600 | 19,096,500 |
| 19 sept 2023 | 3.1500 | 3.2300 | 3.0500 | 3.1900 | 3.1900 | 11,713,100 |
| 18 sept 2023 | 3.1700 | 3.2800 | 3.1300 | 3.1900 | 3.1900 | 10,796,500 |
| 15 sept 2023 | 3.4400 | 3.4500 | 3.1300 | 3.2200 | 3.2200 | 32,779,500 |
| 14 sept 2023 | 3.5400 | 3.6200 | 3.4200 | 3.4200 | 3.4200 | 14,576,600 |
| 13 sept 2023 | 3.6500 | 3.6950 | 3.4800 | 3.5000 | 3.5000 | 14,311,600 |
| 12 sept 2023 | 3.6300 | 3.7800 | 3.5600 | 3.6900 | 3.6900 | 11,359,300 |
| 11 sept 2023 | 3.8400 | 3.8600 | 3.6800 | 3.6900 | 3.6900 | 9,854,600 |
| 08 sept 2023 | 3.8200 | 3.8200 | 3.6600 | 3.7800 | 3.7800 | 9,891,400 |
| 07 sept 2023 | 3.6000 | 3.8500 | 3.5100 | 3.8000 | 3.8000 | 12,523,000 |
| 06 sept 2023 | 3.7800 | 3.8900 | 3.6500 | 3.7400 | 3.7400 | 13,440,700 |
| 05 sept 2023 | 3.8000 | 4.0600 | 3.7200 | 3.7850 | 3.7850 | 15,870,900 |
| 01 sept 2023 | 4.0200 | 4.1800 | 3.8700 | 3.8900 | 3.8900 | 17,811,900 |
| 31 ago 2023 | 4.0000 | 4.1700 | 3.8400 | 3.9000 | 3.9000 | 19,324,500 |
| 30 ago 2023 | 3.8000 | 4.0200 | 3.6750 | 3.9400 | 3.9400 | 18,708,100 |
| 29 ago 2023 | 3.4600 | 3.8400 | 3.4500 | 3.7500 | 3.7500 | 15,959,600 |
| 28 ago 2023 | 3.4500 | 3.5650 | 3.4000 | 3.5000 | 3.5000 | 11,075,000 |
| 25 ago 2023 | 3.2300 | 3.4800 | 3.2100 | 3.3800 | 3.3800 | 16,672,800 |
| 24 ago 2023 | 3.4300 | 3.4800 | 3.1650 | 3.2200 | 3.2200 | 14,881,500 |
| 23 ago 2023 | 3.1800 | 3.5200 | 3.1550 | 3.4000 | 3.4000 | 14,908,600 |
| 22 ago 2023 | 3.3100 | 3.4400 | 3.1500 | 3.2000 | 3.2000 | 11,376,400 |
| 21 ago 2023 | 3.1800 | 3.3000 | 3.0800 | 3.2500 | 3.2500 | 14,524,100 |
| 18 ago 2023 | 3.0900 | 3.2700 | 3.0600 | 3.1600 | 3.1600 | 22,633,900 |
| 17 ago 2023 | 3.3000 | 3.3700 | 3.1800 | 3.2600 | 3.2600 | 18,981,500 |
| 16 ago 2023 | 3.3300 | 3.4500 | 3.2700 | 3.3100 | 3.3100 | 15,389,300 |
| 15 ago 2023 | 3.4600 | 3.5000 | 3.3300 | 3.3600 | 3.3600 | 16,217,800 |
| 14 ago 2023 | 3.3700 | 3.5000 | 3.2600 | 3.4900 | 3.4900 | 13,815,900 |
| 11 ago 2023 | 3.3500 | 3.4600 | 3.2500 | 3.4300 | 3.4300 | 15,418,800 |
| 10 ago 2023 | 3.5300 | 3.7600 | 3.3600 | 3.4700 | 3.4700 | 18,344,800 |
| 09 ago 2023 | 3.5800 | 3.6200 | 3.3000 | 3.4200 | 3.4200 | 16,070,600 |
| 08 ago 2023 | 3.3500 | 3.6350 | 3.2400 | 3.5500 | 3.5500 | 24,469,100 |
| 07 ago 2023 | 3.5800 | 3.5900 | 3.2100 | 3.4400 | 3.4400 | 28,014,900 |
| 04 ago 2023 | 4.2000 | 4.2100 | 3.5000 | 3.5400 | 3.5400 | 47,408,200 |
| 03 ago 2023 | 4.7400 | 4.8800 | 4.5100 | 4.8050 | 4.8050 | 17,886,400 |
| 02 ago 2023 | 5.0200 | 5.1150 | 4.7000 | 4.7800 | 4.7800 | 21,604,100 |
| 01 ago 2023 | 4.9900 | 5.4100 | 4.9800 | 5.2700 | 5.2700 | 19,678,400 |
| 31 jul 2023 | 4.9500 | 5.1300 | 4.8700 | 5.1100 | 5.1100 | 20,700,400 |
| 28 jul 2023 | 4.4250 | 4.8900 | 4.3800 | 4.8400 | 4.8400 | 24,978,800 |
| 27 jul 2023 | 4.6300 | 4.7550 | 4.2100 | 4.2500 | 4.2500 | 31,484,900 |
| 26 jul 2023 | 4.2900 | 4.4800 | 4.2600 | 4.4300 | 4.4300 | 12,352,400 |
| 25 jul 2023 | 4.4200 | 4.6100 | 4.2950 | 4.3500 | 4.3500 | 16,564,200 |
| 24 jul 2023 | 4.1400 | 4.4200 | 4.0300 | 4.3900 | 4.3900 | 17,710,800 |
| 21 jul 2023 | 4.0800 | 4.1950 | 3.9450 | 4.1250 | 4.1250 | 11,546,100 |
| 20 jul 2023 | 4.1100 | 4.1900 | 3.8700 | 4.0300 | 4.0300 | 17,737,700 |
| 19 jul 2023 | 4.4200 | 4.5200 | 4.1400 | 4.2100 | 4.2100 | 22,601,900 |
| 18 jul 2023 | 4.3600 | 4.6550 | 4.3350 | 4.3900 | 4.3900 | 18,772,500 |
| 17 jul 2023 | 4.4900 | 4.5000 | 4.2700 | 4.3150 | 4.3150 | 16,672,500 |
| 14 jul 2023 | 4.8500 | 4.9100 | 4.3400 | 4.4400 | 4.4400 | 28,617,100 |
| 13 jul 2023 | 4.8500 | 5.1400 | 4.6850 | 4.8300 | 4.8300 | 33,798,100 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.