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
28th Sep 2026 (Mon) 0.0991 0.1062 0.0836 0.085 84,534
25th Sep 2026 (Fri) 0.0852 0.0871 0.078 0.0805 32,120
24th Sep 2026 (Thu) 0.0888 0.095 0.0842 0.0843 24,992
23rd Sep 2026 (Wed) 0.0885 0.0991 0.0843 0.0915 36,354
22nd Sep 2026 (Tue) 0.1275 0.144 0.09 0.094 1,067,893
21st Sep 2026 (Mon) 0.0721 0.0789 0.0701 0.0716 12,795
18th Sep 2026 (Fri) 0.0788 0.0788 0.06 0.07 38,866
17th Sep 2026 (Thu) 0.0728 0.0767 0.0636 0.0697 49,718
16th Sep 2026 (Wed) 0.12 0.12 0.071 0.0741 78,246
15th Sep 2026 (Tue) 0.09 0.09 0.0775 0.0777 24,911
14th Sep 2026 (Mon) 0.0833 0.1875 0.08 0.0957 459,185
11th Sep 2026 (Fri) 0.0775 0.0924 0.075 0.09 18,380
10th Sep 2026 (Thu) 0.0855 0.094 0.08 0.0925 32,861
9th Sep 2026 (Wed) 0.0992 0.0996 0.0868 0.0955 70,814
8th Sep 2026 (Tue) 0.102 0.102 0.0978 0.10 28,681
7th Sep 2026 (Mon) 0.1071 0.1071 0.1014 0.1021 12,001
4th Sep 2026 (Fri) 0.1071 0.1071 0.1014 0.1021 12,001
3rd Sep 2026 (Thu) 0.1045 0.11 0.1042 0.1099 9,754
2nd Sep 2026 (Wed) 0.11 0.1148 0.1005 0.1075 97,552
1st Sep 2026 (Tue) 0.111 0.1175 0.109 0.1165 36,375
31st Aug 2026 (Mon) 0.1151 0.1208 0.109 0.111 14,325
28th Aug 2026 (Fri) 0.1181 0.135 0.116 0.1244 34,780
27th Aug 2026 (Thu) 0.1201 0.14 0.1152 0.1355 22,047
26th Aug 2026 (Wed) 0.1176 0.1225 0.1176 0.12 977
25th Aug 2026 (Tue) 0.119 0.134 0.116 0.12 12,489
24th Aug 2026 (Mon) 0.119 0.1205 0.11 0.113 14,754
21st Aug 2026 (Fri) 0.125 0.1251 0.119 0.1205 39,155
20th Aug 2026 (Thu) 0.135 0.137 0.1154 0.1252 147,268
19th Aug 2026 (Wed) 0.1699 0.17 0.12 0.19 795,984
18th Aug 2026 (Tue) 0.12 0.123 0.1014 0.115 24,592
17th Aug 2026 (Mon) 0.1221 0.13 0.12 0.125 7,502
14th Aug 2026 (Fri) 0.1384 0.14 0.124 0.1315 8,137
13th Aug 2026 (Thu) 0.12 0.1804 0.1158 0.1399 30,745
12th Aug 2026 (Wed) 0.1239 0.1313 0.1185 0.1202 4,270
11th Aug 2026 (Tue) 0.1298 0.14 0.1174 0.1281 9,171
10th Aug 2026 (Mon) 0.1312 0.144 0.12 0.134 8,190
7th Aug 2026 (Fri) 0.1252 0.1291 0.11 0.1252 5,357
6th Aug 2026 (Thu) 0.141 0.1499 0.1105 0.113 70,471
5th Aug 2026 (Wed) 0.17 0.17 0.14 0.1435 51,607
4th Aug 2026 (Tue) 0.1853 0.2188 0.1853 0.1901 10,586
3rd Aug 2026 (Mon) 0.1645 0.1881 0.1604 0.1734 24,626
31st Jul 2026 (Fri) 0.162 0.1715 0.1571 0.1628 9,446
30th Jul 2026 (Thu) 0.15 0.1649 0.131 0.1571 24,650
29th Jul 2026 (Wed) 0.1593 0.1611 0.15 0.151 14,037
FTSE 100 Latest
Value10,743.79
Change58.91