We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Opendoor Technologies Inc | NASDAQ:OPEN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.01 | 0.90% | 1.12 | 1.07 | 1.21 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.16 | 1.10 | 1.12 | 22,818,027 | 04:00:10 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Mar 2025 | 1.14 | 0.03 | 2.70% | 1.10 | 1.16 | 22,783,363 |
| 13 Mar 2025 | 1.11 | -0.10 | -8.26% | 1.08 | 1.21 | 54,632,430 |
| 12 Mar 2025 | 1.21 | 0.10 | 9.01% | 1.12 | 1.24 | 38,199,173 |
| 11 Mar 2025 | 1.11 | -0.10 | -8.26% | 1.07 | 1.19 | 58,894,954 |
| 10 Mar 2025 | 1.21 | 0.01 | 0.83% | 1.17 | 1.30 | 67,138,100 |
| 07 Mar 2025 | 1.20 | 0.02 | 1.69% | 1.14 | 1.23 | 48,051,338 |
| 06 Mar 2025 | 1.18 | -0.05 | -4.07% | 1.15 | 1.23 | 43,320,140 |
| 05 Mar 2025 | 1.23 | -0.01 | -0.81% | 1.19 | 1.25 | 51,836,037 |
| 04 Mar 2025 | 1.24 | 0.03 | 2.48% | 1.12 | 1.29 | 49,369,173 |
| 03 Mar 2025 | 1.21 | -0.13 | -9.70% | 1.18 | 1.35 | 41,870,852 |
| 28 Feb 2025 | 1.34 | -0.09 | -6.29% | 1.28 | 1.36 | 57,498,507 |
| 27 Feb 2025 | 1.43 | -0.11 | -7.14% | 1.42 | 1.59 | 81,271,703 |
| 26 Feb 2025 | 1.54 | 0.05 | 3.36% | 1.45 | 1.59 | 60,553,391 |
| 25 Feb 2025 | 1.49 | 0.08 | 5.67% | 1.37 | 1.50 | 53,179,455 |
| 24 Feb 2025 | 1.41 | 0.02 | 1.44% | 1.32 | 1.45 | 47,442,191 |
| 21 Feb 2025 | 1.39 | -0.09 | -6.08% | 1.36 | 1.50 | 51,921,222 |
| 20 Feb 2025 | 1.48 | -0.06 | -3.90% | 1.44 | 1.545 | 37,291,806 |
| 19 Feb 2025 | 1.54 | -0.04 | -2.53% | 1.52 | 1.63 | 47,063,923 |
| 18 Feb 2025 | 1.58 | 0.03 | 1.94% | 1.51 | 1.60 | 37,854,635 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.1586 | 1.30 | 1.07 | 1.17 | 52,701,161 | -0.0386 | -3.33% |
| 1 Month | 1.53 | 1.63 | 1.07 | 1.34 | 50,381,156 | -0.41 | -26.80% |
| 3 Months | 1.645 | 1.83 | 1.07 | 1.42 | 42,188,452 | -0.525 | -31.91% |
| 6 Months | 2.24 | 2.48 | 1.07 | 1.71 | 38,984,756 | -1.12 | -50.00% |
| 1 Year | 2.82 | 3.23 | 1.07 | 1.90 | 29,662,077 | -1.70 | -60.28% |
| 3 Years | 6.72 | 10.05 | 0.917 | 2.76 | 23,887,575 | -5.60 | -83.33% |
| 5 Years | 102.95 | 102.95 | 0.917 | 5.40 | 19,511,952 | -101.83 | -98.91% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
