We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Opendoor Technologies Inc | NASDAQ:OPEN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.02 | 1.01% | 2.01 | 2.01 | 2.03 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.16 | 1.97 | 2.00 | 23,698,214 | 00:59:46 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 2.00 | 0.01 | 0.50% | 1.97 | 2.16 | 23,647,767 |
| 30 Apr 2024 | 1.99 | -0.14 | -6.35% | 1.99 | 2.125 | 14,656,748 |
| 29 Apr 2024 | 2.125 | -0.02 | -0.70% | 2.10 | 2.27 | 11,171,475 |
| 26 Apr 2024 | 2.14 | 0.07 | 3.38% | 2.07 | 2.21 | 11,750,857 |
| 25 Apr 2024 | 2.07 | -0.08 | -3.72% | 2.05 | 2.16 | 16,737,376 |
| 24 Apr 2024 | 2.15 | -0.08 | -3.59% | 2.12 | 2.27 | 10,295,438 |
| 23 Apr 2024 | 2.23 | 0.05 | 2.29% | 2.17 | 2.36 | 12,538,268 |
| 22 Apr 2024 | 2.18 | 0.01 | 0.46% | 2.10 | 2.21 | 8,605,869 |
| 19 Apr 2024 | 2.17 | 0.02 | 0.70% | 2.11 | 2.185 | 10,018,984 |
| 18 Apr 2024 | 2.155 | 0.00 | 0.00% | 2.11 | 2.27 | 12,004,644 |
| 17 Apr 2024 | 2.155 | -0.01 | -0.23% | 2.15 | 2.28 | 12,300,828 |
| 16 Apr 2024 | 2.16 | -0.03 | -1.37% | 2.10 | 2.20 | 10,902,650 |
| 15 Apr 2024 | 2.19 | -0.15 | -6.41% | 2.16 | 2.375 | 14,685,717 |
| 12 Apr 2024 | 2.34 | -0.12 | -4.88% | 2.27 | 2.42 | 13,007,508 |
| 11 Apr 2024 | 2.46 | 0.01 | 0.41% | 2.38 | 2.51 | 10,398,872 |
| 10 Apr 2024 | 2.45 | -0.29 | -10.58% | 2.40 | 2.57 | 19,842,035 |
| 09 Apr 2024 | 2.74 | 0.05 | 1.86% | 2.68 | 2.77 | 11,359,548 |
| 08 Apr 2024 | 2.69 | -0.01 | -0.37% | 2.65 | 2.80 | 10,895,426 |
| 05 Apr 2024 | 2.70 | -0.06 | -2.17% | 2.67 | 2.76 | 12,474,156 |
| 04 Apr 2024 | 2.76 | -0.11 | -3.83% | 2.74 | 3.01 | 12,238,828 |
| 03 Apr 2024 | 2.87 | 0.09 | 3.24% | 2.75 | 2.90 | 10,104,950 |
| 02 Apr 2024 | 2.78 | -0.13 | -4.47% | 2.73 | 2.815 | 11,418,779 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.23 | 2.27 | 1.97 | 2.09 | 12,922,379 | -0.22 | -9.87% |
| 1 Month | 2.75 | 3.01 | 1.97 | 2.33 | 12,299,509 | -0.74 | -26.91% |
| 3 Months | 3.30 | 3.71 | 1.97 | 2.84 | 17,074,137 | -1.29 | -39.09% |
| 6 Months | 1.92 | 4.89 | 1.82 | 3.14 | 19,500,491 | 0.09 | 4.69% |
| 1 Year | 1.385 | 5.41 | 1.26 | 3.12 | 20,281,388 | 0.625 | 45.13% |
| 3 Years | 20.31 | 25.325 | 0.917 | 5.86 | 18,532,127 | -18.30 | -90.10% |
| 5 Years | 32.0801 | 39.24 | 0.917 | 7.05 | 17,600,752 | -30.07 | -93.73% |
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
