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 (OPENL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.08 0.08 0.0753 0.0791 3,205
25th Sep 2026 (Fri) 0.075 0.089 0.0721 0.075 51,936
24th Sep 2026 (Thu) 0.081 0.0844 0.0752 0.0755 2,629
23rd Sep 2026 (Wed) 0.0813 0.0844 0.074 0.0823 4,057
22nd Sep 2026 (Tue) 0.0958 0.0958 0.0754 0.0825 185,221
21st Sep 2026 (Mon) 0.077 0.078 0.07 0.0729 37,606
18th Sep 2026 (Fri) 0.0617 0.08 0.0609 0.0767 37,324
17th Sep 2026 (Thu) 0.0716 0.074 0.0658 0.0699 42,245
16th Sep 2026 (Wed) 0.0759 0.09 0.07 0.0711 62,067
15th Sep 2026 (Tue) 0.095 0.095 0.074 0.083 35,776
14th Sep 2026 (Mon) 0.118 0.2891 0.092 0.0977 342,542
11th Sep 2026 (Fri) 0.0847 0.086 0.072 0.0743 43,640
10th Sep 2026 (Thu) 0.091 0.0921 0.083 0.0868 9,008
9th Sep 2026 (Wed) 0.10 0.108 0.09 0.0997 24,857
8th Sep 2026 (Tue) 0.11 0.11 0.0983 0.1095 2,953
7th Sep 2026 (Mon) 0.114 0.12 0.10 0.11 9,288
4th Sep 2026 (Fri) 0.114 0.12 0.10 0.11 9,288
3rd Sep 2026 (Thu) 0.1131 0.125 0.11 0.1171 6,190
2nd Sep 2026 (Wed) 0.1199 0.1322 0.109 0.1255 22,814
1st Sep 2026 (Tue) 0.11 0.1198 0.10 0.12 11,877
31st Aug 2026 (Mon) 0.105 0.12 0.1035 0.1092 8,373
28th Aug 2026 (Fri) 0.1277 0.1277 0.10 0.12 21,828
27th Aug 2026 (Thu) 0.1495 0.1495 0.1185 0.1251 4,919
26th Aug 2026 (Wed) 0.126 0.1393 0.1212 0.1259 5,113
25th Aug 2026 (Tue) 0.1102 0.1346 0.1102 0.125 14,424
24th Aug 2026 (Mon) 0.114 0.15 0.1104 0.1158 21,338
21st Aug 2026 (Fri) 0.1205 0.1294 0.1137 0.125 20,019
20th Aug 2026 (Thu) 0.123 0.1276 0.1133 0.1276 12,594
19th Aug 2026 (Wed) 0.1495 0.1499 0.1243 0.1288 80,356
18th Aug 2026 (Tue) 0.149 0.149 0.112 0.126 34,502
17th Aug 2026 (Mon) 0.147 0.154 0.1404 0.149 3,752
14th Aug 2026 (Fri) 0.154 0.16 0.1493 0.156 6,098
13th Aug 2026 (Thu) 0.157 0.16 0.1507 0.1551 41,622
12th Aug 2026 (Wed) 0.154 0.156 0.153 0.1539 3,922
11th Aug 2026 (Tue) 0.154 0.154 0.1503 0.1539 21,491
10th Aug 2026 (Mon) 0.154 0.1555 0.154 0.1557 26,910
7th Aug 2026 (Fri) 0.148 0.169 0.148 0.155 3,991
6th Aug 2026 (Thu) 0.1703 0.1729 0.14 0.1421 45,371
5th Aug 2026 (Wed) 0.1789 0.1796 0.1592 0.1699 35,801
4th Aug 2026 (Tue) 0.20 0.2129 0.1937 0.2098 44,909
3rd Aug 2026 (Mon) 0.195 0.22 0.188 0.19 5,337
31st Jul 2026 (Fri) 0.191 0.191 0.1653 0.18 2,555
30th Jul 2026 (Thu) 0.155 0.1922 0.151 0.1801 36,539
29th Jul 2026 (Wed) 0.1841 0.1841 0.168 0.166 10,211
FTSE 100 Latest
Value10,744.10
Change59.22