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
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
8th May 2026 (Fri) 0.72 0.7437 0.6306 0.6851 36,729
7th May 2026 (Thu) 0.8199 0.842 0.71 0.81 16,130
6th May 2026 (Wed) 0.76 0.8499 0.75 0.7641 14,369
5th May 2026 (Tue) 0.74 0.7896 0.7257 0.7638 17,740
4th May 2026 (Mon) 0.7628 0.78 0.7172 0.7261 9,911
1st May 2026 (Fri) 0.74 0.7762 0.7385 0.7501 8,876
30th Apr 2026 (Thu) 0.76 0.8048 0.71 0.7607 16,001
29th Apr 2026 (Wed) 0.788 0.8071 0.7101 0.7789 13,276
28th Apr 2026 (Tue) 0.8032 0.8289 0.7701 0.7606 10,053
27th Apr 2026 (Mon) 0.8095 0.8541 0.78 0.7714 6,986
24th Apr 2026 (Fri) 0.82 0.82 0.7514 0.8234 15,749
23rd Apr 2026 (Thu) 0.83 0.83 0.72 0.7598 28,975
22nd Apr 2026 (Wed) 0.8929 0.90 0.8187 0.8593 18,813
21st Apr 2026 (Tue) 0.8265 0.9196 0.79 0.80 21,288
20th Apr 2026 (Mon) 0.641 0.81 0.6371 0.79 8,300
17th Apr 2026 (Fri) 0.68 0.7127 0.6625 0.6956 8,930
16th Apr 2026 (Thu) 0.6194 0.7173 0.60 0.658 49,223
15th Apr 2026 (Wed) 0.5238 0.5566 0.5106 0.5379 18,233
14th Apr 2026 (Tue) 0.5101 0.53 0.5012 0.5003 12,011
13th Apr 2026 (Mon) 0.4752 0.5291 0.4752 0.50 18,852
10th Apr 2026 (Fri) 0.5103 0.5446 0.5003 0.50 6,122
9th Apr 2026 (Thu) 0.52 0.537 0.4878 0.4901 6,307
8th Apr 2026 (Wed) 0.5904 0.61 0.5334 0.54 7,571
7th Apr 2026 (Tue) 0.5502 0.5502 0.51 0.533 7,292
6th Apr 2026 (Mon) 0.5773 0.6106 0.56 0.555 7,109
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
FTSE 100 Latest
Value10,466.26
Change22.79