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
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
8th May 2026 (Fri) 0.3681 0.3899 0.34 0.364 12,585
7th May 2026 (Thu) 0.4088 0.4169 0.36 0.4054 57,510
6th May 2026 (Wed) 0.3799 0.423 0.3777 0.3975 24,823
5th May 2026 (Tue) 0.371 0.384 0.371 0.3853 3,186
4th May 2026 (Mon) 0.3908 0.399 0.372 0.3795 5,538
1st May 2026 (Fri) 0.4051 0.42 0.4051 0.4075 6,774
30th Apr 2026 (Thu) 0.4248 0.4248 0.391 0.4128 15,467
29th Apr 2026 (Wed) 0.415 0.4424 0.4062 0.4249 10,241
28th Apr 2026 (Tue) 0.43 0.4515 0.423 0.4225 8,809
27th Apr 2026 (Mon) 0.41 0.466 0.41 0.43 3,442
24th Apr 2026 (Fri) 0.4199 0.45 0.4199 0.4496 26,666
23rd Apr 2026 (Thu) 0.42 0.44 0.405 0.4131 31,746
22nd Apr 2026 (Wed) 0.47 0.47 0.44 0.4532 8,344
21st Apr 2026 (Tue) 0.399 0.49 0.399 0.4477 33,748
20th Apr 2026 (Mon) 0.4147 0.4288 0.38 0.3899 5,041
17th Apr 2026 (Fri) 0.36 0.4235 0.36 0.382 33,071
16th Apr 2026 (Thu) 0.33 0.36 0.33 0.3502 42,964
15th Apr 2026 (Wed) 0.30 0.3281 0.30 0.32 19,543
14th Apr 2026 (Tue) 0.255 0.2957 0.255 0.2744 15,996
13th Apr 2026 (Mon) 0.2201 0.2897 0.2182 0.2616 69,302
10th Apr 2026 (Fri) 0.2597 0.2597 0.2332 0.2449 16,056
9th Apr 2026 (Thu) 0.2501 0.2501 0.2113 0.237 16,187
8th Apr 2026 (Wed) 0.266 0.27 0.255 0.2657 7,163
7th Apr 2026 (Tue) 0.2636 0.2636 0.2501 0.25 15,656
6th Apr 2026 (Mon) 0.2687 0.2687 0.2414 0.2524 3,475
3rd Apr 2026 (Fri) 0.2201 0.2473 0.2201 0.2405 2,758
2nd Apr 2026 (Thu) 0.2201 0.2473 0.2201 0.2405 2,758
1st Apr 2026 (Wed) 0.272 0.2801 0.2441 0.2442 38,858
31st Mar 2026 (Tue) 0.26 0.2701 0.248 0.246 2,936
30th Mar 2026 (Mon) 0.267 0.2773 0.224 0.2385 25,323
27th Mar 2026 (Fri) 0.29 0.29 0.26 0.2843 20,976
26th Mar 2026 (Thu) 0.3006 0.304 0.30 0.2957 1,807
25th Mar 2026 (Wed) 0.3201 0.3207 0.3055 0.3055 4,227
24th Mar 2026 (Tue) 0.3148 0.3251 0.3071 0.3239 2,922
23rd Mar 2026 (Mon) 0.3294 0.3359 0.3137 0.3209 2,403
FTSE 100 Latest
Value10,466.26
Change22.79