Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Opendoor Techno (OPEN.US) Share Price

Price $4.72 on 03-04-2026 at 22:47:28
Change $0.15 3.16%
Buy $4.73
Sell $4.72
Last Trade: -
Day's Volume: 1,113,027
Last Close: $4.74
Open: $4.375
ISIN: US6837121036
Day's Range $4.365 - $4.76
52wk Range: $0.5111 - $10.87
Market Capitalisation: $4.57b
VWAP: $4.606727
Shares in Issue: 1.06b

Opendoor Techno (OPEN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Opendoor Techno trades

Opendoor Techno (OPEN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 4.375 4.76 4.365 4.74 1,113,027
2nd Apr 2026 (Thu) 4.375 4.76 4.365 4.74 1,113,027
1st Apr 2026 (Wed) 4.73 4.795 4.55 4.57 1,037,420
31st Mar 2026 (Tue) 4.55 4.73 4.46 4.68 796,920
30th Mar 2026 (Mon) 4.77 4.77 4.395 4.43 1,426,848
27th Mar 2026 (Fri) 4.81 4.82 4.65 4.80 1,039,191
26th Mar 2026 (Thu) 5.01 5.185 4.89 4.90 891,883
25th Mar 2026 (Wed) 5.35 5.46 5.05 5.10 681,897
24th Mar 2026 (Tue) 5.09 5.22 5.04 5.18 1,008,878
23rd Mar 2026 (Mon) 5.01 5.36 5.00 5.21 1,714,096
20th Mar 2026 (Fri) 5.10 5.11 4.81 4.91 862,342
19th Mar 2026 (Thu) 5.10 5.20 4.97 5.14 582,190
18th Mar 2026 (Wed) 5.46 5.49 5.26 5.28 1,144,612
17th Mar 2026 (Tue) 5.20 5.66 5.20 5.56 1,898,888
16th Mar 2026 (Mon) 5.03 5.235 5.00 5.18 1,906,164
13th Mar 2026 (Fri) 4.925 5.08 4.75 4.95 1,660,648
12th Mar 2026 (Thu) 5.19 5.22 4.795 4.84 1,830,000
11th Mar 2026 (Wed) 5.01 5.295 4.95 5.27 1,697,357
10th Mar 2026 (Tue) 5.105 5.225 4.98 5.01 1,019,200
9th Mar 2026 (Mon) 4.84 5.15 4.74 5.08 1,034,851
6th Mar 2026 (Fri) 5.05 5.145 4.905 5.00 1,054,657
5th Mar 2026 (Thu) 4.83 5.18 4.82 5.18 1,435,258
See more Opendoor Techno price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered