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 | |
|---|---|---|---|---|---|
| -0.065 | -2.85% | 2.215 | 2.21 | 2.22 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.27 | 2.13 | 2.18 | 37,012,631 | 18:37:22 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Nov 2024 | 2.28 | 0.29 | 14.57% | 2.11 | 2.40 | 85,118,548 |
| 22 Nov 2024 | 1.99 | 0.29 | 17.06% | 1.67 | 2.01 | 87,666,297 |
| 21 Nov 2024 | 1.70 | 0.07 | 4.29% | 1.56 | 1.73 | 44,023,089 |
| 20 Nov 2024 | 1.63 | 0.03 | 1.87% | 1.57 | 1.64 | 26,202,581 |
| 19 Nov 2024 | 1.60 | -0.01 | -0.62% | 1.52 | 1.62 | 23,469,394 |
| 18 Nov 2024 | 1.61 | -0.05 | -3.01% | 1.57 | 1.65 | 33,190,382 |
| 15 Nov 2024 | 1.66 | -0.11 | -6.21% | 1.65 | 1.74 | 31,301,300 |
| 14 Nov 2024 | 1.77 | -0.04 | -2.21% | 1.75 | 1.86 | 28,580,553 |
| 13 Nov 2024 | 1.81 | 0.04 | 2.26% | 1.78 | 1.92 | 51,232,463 |
| 12 Nov 2024 | 1.77 | -0.06 | -3.28% | 1.70 | 1.79 | 46,778,108 |
| 11 Nov 2024 | 1.83 | -0.02 | -1.08% | 1.72 | 1.87 | 44,849,854 |
| 08 Nov 2024 | 1.85 | -0.02 | -1.07% | 1.73 | 2.02 | 57,822,982 |
| 07 Nov 2024 | 1.87 | 0.09 | 5.06% | 1.81 | 1.92 | 47,596,892 |
| 06 Nov 2024 | 1.78 | -0.14 | -7.29% | 1.775 | 1.955 | 35,724,111 |
| 05 Nov 2024 | 1.92 | 0.07 | 3.78% | 1.8201 | 1.93 | 21,327,324 |
| 04 Nov 2024 | 1.85 | 0.03 | 1.65% | 1.80 | 1.93 | 28,878,959 |
| 01 Nov 2024 | 1.82 | 0.07 | 4.00% | 1.75 | 1.83 | 31,600,909 |
| 31 Oct 2024 | 1.75 | -0.09 | -4.89% | 1.73 | 1.85 | 32,216,394 |
| 30 Oct 2024 | 1.84 | 0.05 | 2.79% | 1.81 | 1.92 | 29,636,571 |
| 29 Oct 2024 | 1.79 | -0.08 | -4.28% | 1.75 | 1.85 | 30,256,838 |
| 28 Oct 2024 | 1.87 | 0.12 | 6.86% | 1.81 | 1.91 | 28,832,103 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.58 | 2.40 | 1.52 | 1.97 | 59,908,043 | 0.635 | 40.19% |
| 1 Month | 1.85 | 2.40 | 1.52 | 1.87 | 43,654,073 | 0.365 | 19.73% |
| 3 Months | 2.10 | 2.47 | 1.52 | 1.95 | 36,567,497 | 0.115 | 5.48% |
| 6 Months | 2.15 | 3.09 | 1.52 | 2.03 | 29,349,287 | 0.065 | 3.02% |
| 1 Year | 2.65 | 4.89 | 1.52 | 2.47 | 24,368,052 | -0.435 | -16.42% |
| 3 Years | 16.18 | 16.7034 | 0.917 | 3.51 | 21,525,103 | -13.97 | -86.31% |
| 5 Years | 102.95 | 102.95 | 0.917 | 5.97 | 18,220,552 | -100.74 | -97.85% |
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
