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
10th Jul 2026 (Fri) 0.3061 0.31 0.25 0.25 14,153
9th Jul 2026 (Thu) 0.2372 0.315 0.2372 0.2809 41,764
8th Jul 2026 (Wed) 0.2301 0.2398 0.22 0.2373 2,580
7th Jul 2026 (Tue) 0.2601 0.2745 0.2405 0.2502 22,343
6th Jul 2026 (Mon) 0.26 0.30 0.26 0.27 30,180
3rd Jul 2026 (Fri) 0.2981 0.2981 0.265 0.265 0
2nd Jul 2026 (Thu) 0.2981 0.2981 0.268 0.265 7,895
1st Jul 2026 (Wed) 0.271 0.3096 0.256 0.2812 49,369
30th Jun 2026 (Tue) 0.314 0.321 0.2688 0.2828 38,265
29th Jun 2026 (Mon) 0.222 0.33 0.219 0.3279 185,080
26th Jun 2026 (Fri) 0.2241 0.236 0.2152 0.2325 8,495
25th Jun 2026 (Thu) 0.2253 0.2498 0.218 0.2438 14,967
24th Jun 2026 (Wed) 0.21 0.2666 0.2001 0.2598 94,915
23rd Jun 2026 (Tue) 0.23 0.2426 0.168 0.19 142,624
22nd Jun 2026 (Mon) 0.235 0.248 0.2302 0.245 9,178
19th Jun 2026 (Fri) 0.2408 0.2499 0.2408 0.248 17,955
18th Jun 2026 (Thu) 0.2408 0.2499 0.2408 0.248 17,955
17th Jun 2026 (Wed) 0.26 0.263 0.239 0.2499 3,430
16th Jun 2026 (Tue) 0.2595 0.2799 0.25 0.2547 10,001
15th Jun 2026 (Mon) 0.262 0.28 0.2502 0.2602 23,761
12th Jun 2026 (Fri) 0.25 0.25 0.24 0.24 2,941
11th Jun 2026 (Thu) 0.2498 0.276 0.2498 0.254 14,220
10th Jun 2026 (Wed) 0.2227 0.27 0.22 0.25 15,631
9th Jun 2026 (Tue) 0.2584 0.2584 0.228 0.235 1,698
8th Jun 2026 (Mon) 0.2645 0.2645 0.23 0.228 13,394
5th Jun 2026 (Fri) 0.3099 0.3099 0.244 0.2476 34,472
4th Jun 2026 (Thu) 0.316 0.32 0.31 0.3052 4,923
3rd Jun 2026 (Wed) 0.357 0.357 0.306 0.3074 26,483
2nd Jun 2026 (Tue) 0.334 0.37 0.3195 0.34 21,616
1st Jun 2026 (Mon) 0.345 0.3464 0.312 0.3401 20,713
29th May 2026 (Fri) 0.32 0.3344 0.26 0.31 21,378
28th May 2026 (Thu) 0.2893 0.3499 0.2893 0.316 24,763
27th May 2026 (Wed) 0.2797 0.33 0.2795 0.2898 18,619
26th May 2026 (Tue) 0.28 0.308 0.255 0.2606 35,847
25th May 2026 (Mon) 0.269 0.2891 0.269 0.2857 6,285
22nd May 2026 (Fri) 0.269 0.2891 0.269 0.2857 6,285
21st May 2026 (Thu) 0.245 0.2885 0.239 0.2692 30,438
20th May 2026 (Wed) 0.253 0.2983 0.2503 0.2608 13,407
19th May 2026 (Tue) 0.2451 0.2619 0.24 0.25 12,055
18th May 2026 (Mon) 0.27 0.2798 0.24 0.2548 42,474
15th May 2026 (Fri) 0.2727 0.2799 0.2558 0.271 3,633
14th May 2026 (Thu) 0.30 0.30 0.278 0.278 7,351
13th May 2026 (Wed) 0.305 0.312 0.2801 0.2866 15,630
12th May 2026 (Tue) 0.3301 0.3301 0.3017 0.3122 11,479
11th May 2026 (Mon) 0.3277 0.369 0.3232 0.3404 6,444
FTSE 100 Latest
Value10,497.29
Change24.84