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
6th Feb 2026 (Fri) 0.3775 0.412 0.3598 0.3891 4,205
5th Feb 2026 (Thu) 0.3654 0.3854 0.35 0.358 13,539
4th Feb 2026 (Wed) 0.398 0.398 0.3461 0.3728 29,651
3rd Feb 2026 (Tue) 0.3855 0.42 0.384 0.3852 10,882
2nd Feb 2026 (Mon) 0.4175 0.4375 0.38 0.3801 109,393
30th Jan 2026 (Fri) 0.4325 0.4328 0.381 0.396 26,595
29th Jan 2026 (Thu) 0.51 0.51 0.45 0.4499 6,886
28th Jan 2026 (Wed) 0.5356 0.542 0.4672 0.5356 48,633
27th Jan 2026 (Tue) 0.56 0.56 0.528 0.5356 15,843
26th Jan 2026 (Mon) 0.60 0.6001 0.55 0.54 40,499
23rd Jan 2026 (Fri) 0.66 0.66 0.562 0.5779 44,635
22nd Jan 2026 (Thu) 0.6701 0.6976 0.642 0.65 23,779
21st Jan 2026 (Wed) 0.65 0.6724 0.6443 0.6478 4,806
20th Jan 2026 (Tue) 0.64 0.6539 0.63 0.635 15,157
19th Jan 2026 (Mon) 0.637 0.694 0.63 0.66 51,022
16th Jan 2026 (Fri) 0.637 0.694 0.63 0.66 51,022
15th Jan 2026 (Thu) 0.645 0.66 0.63 0.6292 10,736
14th Jan 2026 (Wed) 0.65 0.696 0.6274 0.66 31,944
13th Jan 2026 (Tue) 0.6936 0.722 0.68 0.67 17,988
12th Jan 2026 (Mon) 0.7199 0.733 0.66 0.67 50,752
9th Jan 2026 (Fri) 0.788 0.85 0.6897 0.7137 140,285
8th Jan 2026 (Thu) 0.5633 0.648 0.541 0.6146 83,548
7th Jan 2026 (Wed) 0.66 0.6854 0.5101 0.5401 141,538
6th Jan 2026 (Tue) 0.5216 0.6598 0.52 0.6599 84,487
5th Jan 2026 (Mon) 0.4625 0.56 0.4625 0.49 18,491
2nd Jan 2026 (Fri) 0.4002 0.47 0.4002 0.4328 33,997
1st Jan 2026 (Thu) 0.4089 0.43 0.3883 0.3994 52,250
31st Dec 2025 (Wed) 0.4089 0.43 0.3883 0.3994 52,250
30th Dec 2025 (Tue) 0.37 0.4098 0.37 0.392 9,311
29th Dec 2025 (Mon) 0.3652 0.40 0.35 0.38 28,618
26th Dec 2025 (Fri) 0.395 0.3978 0.35 0.378 35,781
25th Dec 2025 (Thu) 0.41 0.41 0.3925 0.3925 48,846
24th Dec 2025 (Wed) 0.41 0.41 0.3925 0.3925 48,846
23rd Dec 2025 (Tue) 0.41 0.42 0.38 0.39 21,336
22nd Dec 2025 (Mon) 0.47 0.5328 0.4107 0.4112 35,977
19th Dec 2025 (Fri) 0.4287 0.45 0.4065 0.412 30,116
18th Dec 2025 (Thu) 0.45 0.455 0.4043 0.4101 25,025
17th Dec 2025 (Wed) 0.58 0.58 0.32 0.3684 118,311
16th Dec 2025 (Tue) 0.60 0.6036 0.5412 0.553 8,763
15th Dec 2025 (Mon) 0.53 0.5904 0.53 0.5782 19,565
12th Dec 2025 (Fri) 0.63 0.63 0.50 0.56 49,879
11th Dec 2025 (Thu) 0.68 0.68 0.61 0.628 44,265
10th Dec 2025 (Wed) 0.6875 0.7235 0.6722 0.675 20,148
9th Dec 2025 (Tue) 0.6958 0.73 0.67 0.724 20,600
8th Dec 2025 (Mon) 0.74 0.763 0.66 0.6752 37,647
FTSE 100 Latest
Value10,369.75
Change60.53