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
10th Jul 2026 (Fri) 0.51 0.53 0.4579 0.4679 12,660
9th Jul 2026 (Thu) 0.42 0.52 0.42 0.4937 25,226
8th Jul 2026 (Wed) 0.448 0.45 0.42 0.4246 5,491
7th Jul 2026 (Tue) 0.5011 0.5011 0.4501 0.4539 20,882
6th Jul 2026 (Mon) 0.4999 0.5194 0.4841 0.4825 18,649
3rd Jul 2026 (Fri) 0.52 0.52 0.4626 0.4626 0
2nd Jul 2026 (Thu) 0.52 0.525 0.4576 0.4626 10,016
1st Jul 2026 (Wed) 0.485 0.5547 0.485 0.5033 10,920
30th Jun 2026 (Tue) 0.5032 0.508 0.496 0.495 10,950
29th Jun 2026 (Mon) 0.42 0.522 0.40 0.522 109,231
26th Jun 2026 (Fri) 0.3848 0.4039 0.37 0.3913 4,033
25th Jun 2026 (Thu) 0.39 0.4242 0.38 0.3857 9,463
24th Jun 2026 (Wed) 0.4325 0.4673 0.38 0.4089 22,187
23rd Jun 2026 (Tue) 0.4603 0.4821 0.343 0.3901 63,612
22nd Jun 2026 (Mon) 0.5057 0.5057 0.455 0.4821 12,077
19th Jun 2026 (Fri) 0.495 0.5121 0.485 0.5058 6,089
18th Jun 2026 (Thu) 0.495 0.5121 0.485 0.5058 6,089
17th Jun 2026 (Wed) 0.5498 0.555 0.50 0.491 7,365
16th Jun 2026 (Tue) 0.5421 0.604 0.5421 0.5399 11,101
15th Jun 2026 (Mon) 0.5791 0.5791 0.539 0.5403 14,183
12th Jun 2026 (Fri) 0.5203 0.55 0.5007 0.5066 6,637
11th Jun 2026 (Thu) 0.5201 0.5599 0.5201 0.5349 8,595
10th Jun 2026 (Wed) 0.5133 0.579 0.5125 0.5107 15,442
9th Jun 2026 (Tue) 0.5858 0.5858 0.4825 0.5113 3,270
8th Jun 2026 (Mon) 0.5776 0.5776 0.5115 0.51 11,535
5th Jun 2026 (Fri) 0.659 0.659 0.5462 0.55 15,737
4th Jun 2026 (Thu) 0.7087 0.7357 0.6665 0.67 8,911
3rd Jun 2026 (Wed) 0.7226 0.795 0.661 0.69 31,811
2nd Jun 2026 (Tue) 0.6727 0.835 0.6677 0.79 56,388
1st Jun 2026 (Mon) 0.68 0.726 0.6622 0.7001 18,514
29th May 2026 (Fri) 0.6739 0.7026 0.60 0.67 11,122
28th May 2026 (Thu) 0.5899 0.77 0.5731 0.699 37,617
27th May 2026 (Wed) 0.5569 0.61 0.5549 0.5693 20,605
26th May 2026 (Tue) 0.579 0.6089 0.5139 0.5149 20,586
25th May 2026 (Mon) 0.53 0.5637 0.51 0.5541 15,515
22nd May 2026 (Fri) 0.53 0.5637 0.51 0.5541 15,515
21st May 2026 (Thu) 0.4681 0.5692 0.4681 0.5412 11,513
20th May 2026 (Wed) 0.4882 0.5208 0.4701 0.4823 8,533
19th May 2026 (Tue) 0.49 0.4949 0.4265 0.4708 21,732
18th May 2026 (Mon) 0.5499 0.5499 0.4662 0.4825 18,824
15th May 2026 (Fri) 0.5357 0.5387 0.5072 0.5167 13,801
14th May 2026 (Thu) 0.5701 0.7003 0.5168 0.5193 98,995
13th May 2026 (Wed) 0.6154 0.6284 0.5502 0.5572 17,195
12th May 2026 (Tue) 0.6288 0.6393 0.57 0.6101 32,429
11th May 2026 (Mon) 0.6199 0.6994 0.6199 0.63 21,734
FTSE 100 Latest
Value10,497.29
Change24.84