U.S. markets open in 5 hours 38 minutes

Opendoor Technologies Inc. (OPEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.76+0.23 (+0.98%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 de oct. de 202123.4224.1923.3123.7623.765,483,000
20 de oct. de 202124.0824.2323.2423.5323.539,635,500
19 de oct. de 202124.1624.2623.4724.0224.0212,123,000
18 de oct. de 202122.9025.2722.6524.1624.1626,803,400
15 de oct. de 202123.9824.0123.3223.4323.437,471,900
14 de oct. de 202123.8824.0323.3823.7423.748,986,900
13 de oct. de 202123.2323.5622.3623.4923.4911,191,200
12 de oct. de 202122.0323.5021.9323.2523.2515,373,900
11 de oct. de 202121.8222.5021.6021.9721.979,633,000
08 de oct. de 202120.3322.1720.1821.6621.6619,807,900
07 de oct. de 202120.0920.4719.8920.2320.2314,801,200
06 de oct. de 202119.0619.8918.8519.7219.727,495,400
05 de oct. de 202119.0319.8118.8119.2219.228,709,500
04 de oct. de 202120.2220.5718.7818.9918.9913,574,500
01 de oct. de 202120.6520.8719.8520.5420.547,713,300
30 de sep. de 202120.1420.6119.7220.5320.537,977,500
29 de sep. de 202120.2520.4519.8119.9619.969,296,400
28 de sep. de 202120.6720.7819.9320.0520.0515,650,000
27 de sep. de 202119.9521.0019.7721.0021.008,817,600
24 de sep. de 202119.9120.4719.5520.3520.359,228,200
23 de sep. de 202119.7520.0119.2019.9919.9915,441,200
22 de sep. de 202119.2819.7918.7219.4619.4617,890,600
21 de sep. de 202118.5219.4018.5219.3319.3317,498,000
20 de sep. de 202117.4318.6317.4018.4518.4516,599,600
17 de sep. de 202117.9218.3817.7018.3318.3316,450,100
16 de sep. de 202117.2117.9317.0417.8817.8810,419,400
15 de sep. de 202116.8817.1416.6717.0017.009,546,400
14 de sep. de 202116.8217.3816.7616.9016.9030,518,400
13 de sep. de 202118.8918.8917.5717.7617.7611,959,500
10 de sep. de 202119.0119.3418.7218.7518.755,077,500
09 de sep. de 202118.7019.2518.6518.9418.946,579,700
08 de sep. de 202119.2419.4918.4318.7418.7412,661,400
07 de sep. de 202119.3519.9419.2619.7019.7011,799,000
03 de sep. de 202118.6719.2618.4419.1819.188,852,900
02 de sep. de 202118.5518.9118.1718.5718.578,606,300
01 de sep. de 202117.7818.4917.7318.4218.4210,425,300
31 de ago. de 202117.6018.0117.3217.7317.738,086,300
30 de ago. de 202117.3917.6816.9517.5617.567,028,500
27 de ago. de 202116.8417.4116.7317.3317.335,992,200
26 de ago. de 202117.1517.8016.6716.7116.717,954,300
25 de ago. de 202117.0017.3416.7117.2817.2810,207,600
24 de ago. de 202116.5217.3216.4917.2717.2712,800,600
23 de ago. de 202115.5016.4015.3316.3316.3314,091,600
20 de ago. de 202114.7715.4414.7315.4115.4115,033,700
19 de ago. de 202114.2015.1013.8114.9214.9224,895,800
18 de ago. de 202114.5414.8114.4314.4714.4724,454,200
17 de ago. de 202115.5215.6814.6714.8014.8024,058,300
16 de ago. de 202117.0617.3216.1816.3116.3111,458,000
13 de ago. de 202117.5618.4717.2617.5517.5518,903,200
12 de ago. de 202116.9918.4715.8817.9817.9860,536,400
11 de ago. de 202115.0015.1014.2814.5014.5017,449,000
10 de ago. de 202115.0715.1414.6114.8514.855,368,500
09 de ago. de 202114.4315.3514.1415.0015.005,840,800
06 de ago. de 202114.5614.7714.2814.4314.433,653,400
05 de ago. de 202114.4314.6114.0214.4014.405,500,600
04 de ago. de 202114.1714.6114.1314.5114.515,290,800
03 de ago. de 202114.9815.0014.1114.1714.175,219,500
02 de ago. de 202115.0715.0914.6514.9614.964,479,400
30 de jul. de 202114.8015.0414.6214.8214.826,414,300
29 de jul. de 202115.4615.4614.9114.9714.977,417,400
28 de jul. de 202114.3415.3314.2815.2515.258,865,700
27 de jul. de 202114.1214.4313.6414.3014.307,917,400
26 de jul. de 202114.1814.5913.9414.1714.175,717,500
23 de jul. de 202114.4214.4513.9014.4014.405,845,700
22 de jul. de 202114.9014.9914.3014.5214.527,733,000
21 de jul. de 202114.5515.1714.4514.9214.927,695,900
20 de jul. de 202114.3014.8413.8614.6014.608,704,100
19 de jul. de 202114.0214.4313.7214.1914.198,510,700
16 de jul. de 202115.0015.0114.2514.4214.428,377,800
15 de jul. de 202115.3715.4814.5814.9614.967,954,400
14 de jul. de 202115.7615.8314.9315.1615.167,034,800
13 de jul. de 202116.2516.4615.6615.7015.706,415,500
12 de jul. de 202116.0716.6816.0716.4816.485,639,200
09 de jul. de 202115.9916.3915.5216.0216.026,183,800
08 de jul. de 202115.6216.0215.1215.8115.818,114,500
07 de jul. de 202117.1517.2415.9316.0316.0311,613,400
06 de jul. de 202117.0017.3416.8617.0817.088,341,800
02 de jul. de 202117.1917.3816.7816.8516.857,047,600
01 de jul. de 202117.9117.9517.0617.0917.0910,575,300
30 de jun. de 202117.3617.9017.2317.7317.738,389,900
29 de jun. de 202117.9818.0117.3017.3517.358,874,000
28 de jun. de 202117.1817.9616.9317.8617.8610,789,200
25 de jun. de 202117.1717.5616.6017.1117.1132,608,100
24 de jun. de 202117.2217.5317.0017.1017.1010,690,800
23 de jun. de 202116.6317.3716.5917.2117.2113,951,200
22 de jun. de 202116.4016.8216.2516.6416.6411,927,800
21 de jun. de 202116.7216.8016.2416.4516.4511,528,300
18 de jun. de 202116.6116.9616.3016.7116.7119,894,200
17 de jun. de 202116.2017.1416.0016.8316.8320,662,100
16 de jun. de 202116.4117.0216.1616.6516.659,888,000
15 de jun. de 202117.4417.5716.2616.4016.408,961,800
14 de jun. de 202117.5117.8217.0317.2317.237,394,800
11 de jun. de 202117.4117.5516.9717.2017.205,727,800
10 de jun. de 202117.5317.7716.7317.2917.299,150,600
09 de jun. de 202118.2618.6817.5317.5817.5812,699,500
08 de jun. de 202116.8118.3316.4017.8717.8718,786,000
07 de jun. de 202116.4817.0015.8816.8216.828,002,700
04 de jun. de 202116.3016.7016.1216.3716.376,849,800
03 de jun. de 202116.0016.8915.5916.3016.3011,620,900
02 de jun. de 202115.3216.5914.9316.3516.3513,419,500
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...