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 (OPENW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.571 0.6099 0.5145 0.587 4,436
2nd Apr 2026 (Thu) 0.571 0.6099 0.5145 0.587 4,436
1st Apr 2026 (Wed) 0.6001 0.6495 0.5805 0.5947 4,444
31st Mar 2026 (Tue) 0.6368 0.651 0.58 0.6046 5,794
30th Mar 2026 (Mon) 0.6001 0.6001 0.551 0.57 7,768
27th Mar 2026 (Fri) 0.65 0.6978 0.46 0.6596 28,091
26th Mar 2026 (Thu) 0.6999 0.7292 0.6507 0.6605 6,182
25th Mar 2026 (Wed) 0.7201 0.7349 0.68 0.6838 8,289
24th Mar 2026 (Tue) 0.7211 0.7377 0.6802 0.7106 7,137
23rd Mar 2026 (Mon) 0.74 0.7559 0.7052 0.7051 7,468
20th Mar 2026 (Fri) 0.73 0.73 0.7001 0.7025 1,290
19th Mar 2026 (Thu) 0.71 0.769 0.71 0.769 1,615
18th Mar 2026 (Wed) 0.7781 0.82 0.7501 0.7828 7,164
17th Mar 2026 (Tue) 0.7686 0.8421 0.7464 0.818 27,079
16th Mar 2026 (Mon) 0.75 0.755 0.7214 0.7211 3,854
13th Mar 2026 (Fri) 0.7478 0.7604 0.70 0.7208 19,432
12th Mar 2026 (Thu) 0.7583 0.7629 0.7103 0.7159 4,200
11th Mar 2026 (Wed) 0.758 0.7793 0.7507 0.755 4,105
10th Mar 2026 (Tue) 0.7615 0.7899 0.7502 0.7564 13,050
9th Mar 2026 (Mon) 0.748 0.7799 0.7152 0.7606 2,947
6th Mar 2026 (Fri) 0.745 0.7948 0.745 0.7654 10,234
5th Mar 2026 (Thu) 0.7569 0.8096 0.7441 0.7902 10,324
4th Mar 2026 (Wed) 0.7901 0.8198 0.7501 0.75 12,661
3rd Mar 2026 (Tue) 0.7654 0.83 0.75 0.79 1,345
2nd Mar 2026 (Mon) 0.81 0.8455 0.7873 0.8001 20,489
27th Feb 2026 (Fri) 0.8401 0.884 0.82 0.841 3,920
26th Feb 2026 (Thu) 0.8157 0.909 0.78 0.884 6,833
25th Feb 2026 (Wed) 0.888 0.888 0.7647 0.7647 0
24th Feb 2026 (Tue) 0.888 0.888 0.8137 0.8137 0
23rd Feb 2026 (Mon) 0.888 0.93 0.791 0.8137 11,297
20th Feb 2026 (Fri) 0.9794 1.05 0.78 0.8896 61,153
19th Feb 2026 (Thu) 0.76 0.80 0.74 0.765 31,343
18th Feb 2026 (Wed) 0.6731 0.81 0.654 0.7599 24,118
17th Feb 2026 (Tue) 0.6572 0.70 0.6006 0.6305 7,107
16th Feb 2026 (Mon) 0.64 0.72 0.5558 0.6283 38,784
13th Feb 2026 (Fri) 0.64 0.72 0.5558 0.6283 38,784
12th Feb 2026 (Thu) 0.6674 0.70 0.54 0.5814 3,132
11th Feb 2026 (Wed) 0.7344 0.7344 0.665 0.6673 18,678
10th Feb 2026 (Tue) 0.78 0.79 0.6981 0.697 44,262
9th Feb 2026 (Mon) 0.7261 0.854 0.70 0.73 5,953
6th Feb 2026 (Fri) 0.74 0.7999 0.7081 0.7489 7,561
FTSE 100 Latest
Value10,436.29
Change71.50