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 (OPENZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2186 0.2456 0.2169 0.22 5,126
2nd Apr 2026 (Thu) 0.2186 0.2456 0.2169 0.22 5,126
1st Apr 2026 (Wed) 0.2407 0.2486 0.228 0.226 17,031
31st Mar 2026 (Tue) 0.234 0.2435 0.2301 0.2354 19,419
30th Mar 2026 (Mon) 0.2373 0.2418 0.214 0.2178 16,883
27th Mar 2026 (Fri) 0.2735 0.2779 0.2368 0.2522 18,437
26th Mar 2026 (Thu) 0.28 0.2868 0.27 0.2716 19,872
25th Mar 2026 (Wed) 0.293 0.293 0.2826 0.2827 686
24th Mar 2026 (Tue) 0.29 0.2959 0.2777 0.2873 918
23rd Mar 2026 (Mon) 0.2868 0.3005 0.2752 0.29 1,431
20th Mar 2026 (Fri) 0.2901 0.2946 0.2571 0.2757 4,914
19th Mar 2026 (Thu) 0.2946 0.3047 0.29 0.293 3,808
18th Mar 2026 (Wed) 0.32 0.3314 0.2946 0.3017 7,525
17th Mar 2026 (Tue) 0.32 0.338 0.3145 0.3144 5,806
16th Mar 2026 (Mon) 0.3105 0.32 0.2971 0.3009 1,601
13th Mar 2026 (Fri) 0.3111 0.316 0.3004 0.305 7,451
12th Mar 2026 (Thu) 0.3155 0.3299 0.30 0.305 47,682
11th Mar 2026 (Wed) 0.3156 0.3278 0.3101 0.315 677
10th Mar 2026 (Tue) 0.325 0.334 0.3052 0.31 15,287
9th Mar 2026 (Mon) 0.319 0.3399 0.3045 0.312 2,628
6th Mar 2026 (Fri) 0.33 0.3339 0.32 0.32 30,412
5th Mar 2026 (Thu) 0.3398 0.3454 0.3245 0.33 13,153
4th Mar 2026 (Wed) 0.3451 0.3566 0.32 0.3275 17,513
3rd Mar 2026 (Tue) 0.334 0.3455 0.3201 0.34 2,605
2nd Mar 2026 (Mon) 0.35 0.35 0.336 0.3418 6,629
27th Feb 2026 (Fri) 0.3888 0.3888 0.36 0.37 5,403
26th Feb 2026 (Thu) 0.3722 0.398 0.36 0.385 10,424
25th Feb 2026 (Wed) 0.435 0.435 0.362 0.362 0
24th Feb 2026 (Tue) 0.435 0.435 0.4065 0.4065 0
23rd Feb 2026 (Mon) 0.435 0.478 0.385 0.4065 24,727
20th Feb 2026 (Fri) 0.475 0.50 0.4317 0.438 74,981
19th Feb 2026 (Thu) 0.3981 0.44 0.3913 0.4101 45,540
18th Feb 2026 (Wed) 0.35 0.44 0.35 0.3976 24,745
17th Feb 2026 (Tue) 0.3239 0.335 0.3239 0.3339 7,174
16th Feb 2026 (Mon) 0.3163 0.33 0.3059 0.329 2,858
13th Feb 2026 (Fri) 0.3163 0.33 0.3059 0.329 2,858
12th Feb 2026 (Thu) 0.353 0.3588 0.2809 0.30 6,323
11th Feb 2026 (Wed) 0.3663 0.3746 0.3546 0.3625 6,457
10th Feb 2026 (Tue) 0.38 0.41 0.3631 0.363 35,823
9th Feb 2026 (Mon) 0.38 0.4123 0.3651 0.3735 32,377
6th Feb 2026 (Fri) 0.3775 0.412 0.3598 0.3891 4,205
FTSE 100 Latest
Value10,436.29
Change71.50