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
28th Sep 2026 (Mon) 0.127 0.137 0.122 0.126 11,541
25th Sep 2026 (Fri) 0.1302 0.135 0.1237 0.1255 13,813
24th Sep 2026 (Thu) 0.13 0.139 0.1233 0.1302 46,086
23rd Sep 2026 (Wed) 0.1292 0.1292 0.122 0.127 2,223
22nd Sep 2026 (Tue) 0.1398 0.1415 0.1256 0.138 37,936
21st Sep 2026 (Mon) 0.1225 0.13 0.122 0.122 4,679
18th Sep 2026 (Fri) 0.1206 0.134 0.12 0.1201 8,029
17th Sep 2026 (Thu) 0.1335 0.1335 0.12 0.12 21,928
16th Sep 2026 (Wed) 0.1412 0.148 0.11 0.1175 65,636
15th Sep 2026 (Tue) 0.1441 0.169 0.1317 0.14 13,262
14th Sep 2026 (Mon) 0.13 0.30 0.111 0.157 271,546
11th Sep 2026 (Fri) 0.115 0.144 0.113 0.128 9,904
10th Sep 2026 (Thu) 0.1455 0.15 0.122 0.1279 175,381
9th Sep 2026 (Wed) 0.1455 0.159 0.144 0.1454 9,080
8th Sep 2026 (Tue) 0.16 0.17 0.1303 0.1532 17,653
7th Sep 2026 (Mon) 0.1805 0.1805 0.1507 0.1609 3,283
4th Sep 2026 (Fri) 0.1805 0.1805 0.1507 0.1609 3,283
3rd Sep 2026 (Thu) 0.1999 0.20 0.1681 0.1815 24,305
2nd Sep 2026 (Wed) 0.1959 0.1959 0.185 0.196 2,623
1st Sep 2026 (Tue) 0.19 0.21 0.175 0.1997 41,127
31st Aug 2026 (Mon) 0.197 0.197 0.19 0.1977 2,963
28th Aug 2026 (Fri) 0.202 0.2099 0.2004 0.205 5,016
27th Aug 2026 (Thu) 0.2089 0.221 0.1931 0.2193 8,872
26th Aug 2026 (Wed) 0.2288 0.23 0.20 0.2032 8,909
25th Aug 2026 (Tue) 0.1999 0.23 0.196 0.2101 14,853
24th Aug 2026 (Mon) 0.195 0.20 0.18 0.188 17,124
21st Aug 2026 (Fri) 0.1966 0.205 0.1938 0.195 4,509
20th Aug 2026 (Thu) 0.2048 0.2101 0.1752 0.1943 47,646
19th Aug 2026 (Wed) 0.2429 0.2429 0.2021 0.2153 28,795
18th Aug 2026 (Tue) 0.20 0.2199 0.164 0.1873 27,119
17th Aug 2026 (Mon) 0.2004 0.2004 0.1862 0.1998 11,500
14th Aug 2026 (Fri) 0.2042 0.2099 0.20 0.2026 15,015
13th Aug 2026 (Thu) 0.206 0.2249 0.2043 0.211 24,167
12th Aug 2026 (Wed) 0.2252 0.23 0.2036 0.2052 6,525
11th Aug 2026 (Tue) 0.22 0.22 0.21 0.218 2,398
10th Aug 2026 (Mon) 0.23 0.23 0.21 0.2223 16,692
7th Aug 2026 (Fri) 0.2267 0.235 0.22 0.2251 33,433
6th Aug 2026 (Thu) 0.268 0.2694 0.20 0.215 33,559
5th Aug 2026 (Wed) 0.295 0.33 0.2649 0.267 30,549
4th Aug 2026 (Tue) 0.41 0.4382 0.3901 0.4128 35,146
3rd Aug 2026 (Mon) 0.3778 0.4149 0.3501 0.3808 19,844
31st Jul 2026 (Fri) 0.34 0.34 0.30 0.3279 7,357
30th Jul 2026 (Thu) 0.2951 0.31 0.2633 0.3086 16,651
29th Jul 2026 (Wed) 0.3109 0.3109 0.2705 0.28 12,260
FTSE 100 Latest
Value10,684.88
Change-10.37