Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.845 2.31 1.76 2.25 54,735,270
17th Jul 2025 (Thu) 1.915 2.01 1.54 1.65 61,907,633
16th Jul 2025 (Wed) 1.19 1.49 1.14 1.49 23,517,584
15th Jul 2025 (Tue) 1.03 1.11 0.95 1.04 6,263,036
14th Jul 2025 (Mon) 0.7818 0.9191 0.7706 0.9008 2,631,236
11th Jul 2025 (Fri) 0.8999 0.8999 0.7251 0.779 6,538,544
10th Jul 2025 (Thu) 0.75 0.885 0.7412 0.8828 3,132,787
9th Jul 2025 (Wed) 0.7834 0.793 0.7107 0.7373 2,356,382
8th Jul 2025 (Tue) 0.648 0.7654 0.645 0.7318 2,808,588
7th Jul 2025 (Mon) 0.60 0.6319 0.5701 0.6256 1,776,151
4th Jul 2025 (Fri) 0.5721 0.6228 0.5665 0.61 1,115,884
3rd Jul 2025 (Thu) 0.5721 0.6228 0.5665 0.61 1,115,884
2nd Jul 2025 (Wed) 0.5705 0.5773 0.542 0.5662 938,803
1st Jul 2025 (Tue) 0.54 0.5969 0.5273 0.565 1,432,165
30th Jun 2025 (Mon) 0.581 0.581 0.5348 0.533 2,208,717
27th Jun 2025 (Fri) 0.539 0.5933 0.539 0.5584 2,185,083
26th Jun 2025 (Thu) 0.5169 0.5398 0.5122 0.538 1,488,526
25th Jun 2025 (Wed) 0.5487 0.5487 0.5111 0.5122 1,897,452
24th Jun 2025 (Tue) 0.54 0.57 0.5319 0.5499 1,516,974
23rd Jun 2025 (Mon) 0.535 0.553 0.5142 0.53 1,675,738
20th Jun 2025 (Fri) 0.5811 0.5864 0.5314 0.5345 1,300,284
19th Jun 2025 (Thu) 0.5645 0.6014 0.5627 0.5795 1,722,366
18th Jun 2025 (Wed) 0.5645 0.6014 0.5627 0.5795 1,722,366
17th Jun 2025 (Tue) 0.55 0.5748 0.5426 0.5674 1,578,743
16th Jun 2025 (Mon) 0.578 0.578 0.5479 0.5563 1,668,310
13th Jun 2025 (Fri) 0.5784 0.5906 0.5631 0.575 2,590,288
12th Jun 2025 (Thu) 0.60 0.61 0.596 0.6014 982,755
11th Jun 2025 (Wed) 0.62 0.6596 0.601 0.6076 1,388,512
10th Jun 2025 (Tue) 0.59 0.6127 0.5872 0.6028 1,447,191
9th Jun 2025 (Mon) 0.6103 0.6583 0.5622 0.5663 2,944,759
6th Jun 2025 (Fri) 0.6614 0.6904 0.6559 0.6798 1,463,146
5th Jun 2025 (Thu) 0.623 0.7272 0.623 0.6601 1,991,511
4th Jun 2025 (Wed) 0.5869 0.6439 0.586 0.6276 1,527,079
3rd Jun 2025 (Tue) 0.5963 0.6032 0.5661 0.5907 1,445,241
2nd Jun 2025 (Mon) 0.65 0.65 0.5919 0.5968 2,260,148
30th May 2025 (Fri) 0.676 0.6795 0.645 0.6522 1,665,345
29th May 2025 (Thu) 0.6872 0.7108 0.682 0.686 1,050,936
28th May 2025 (Wed) 0.676 0.6969 0.6718 0.6841 1,206,517
27th May 2025 (Tue) 0.69 0.7131 0.6721 0.6826 2,516,259
26th May 2025 (Mon) 0.6807 0.6807 0.6807 0.6807 0
24th May 2025 (Sat) 0.6796 0.6862 0.6633 0.6807 2,017,921
23rd May 2025 (Fri) 0.6796 0.6862 0.6633 0.6801 2,017,921
22nd May 2025 (Thu) 0.6904 0.7038 0.6721 0.6949 1,635,486
21st May 2025 (Wed) 0.7236 0.7275 0.6825 0.6922 2,011,587
20th May 2025 (Tue) 0.7711 0.7842 0.7316 0.747 1,842,824
19th May 2025 (Mon) 0.7501 0.7917 0.7226 0.7883 1,696,548
FTSE 100 Latest
Value8,992.12
Change19.48