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
21st May 2026 (Thu) 0.2477 0.26 0.2351 0.2524 31,507
20th May 2026 (Wed) 0.2505 0.2519 0.2468 0.2488 1,798
19th May 2026 (Tue) 0.2444 0.2553 0.226 0.2359 11,286
18th May 2026 (Mon) 0.2751 0.2799 0.2392 0.2617 38,266
15th May 2026 (Fri) 0.2625 0.2897 0.2625 0.2849 4,184
14th May 2026 (Thu) 0.30 0.30 0.2524 0.2811 24,987
13th May 2026 (Wed) 0.322 0.322 0.2851 0.2929 5,055
12th May 2026 (Tue) 0.321 0.321 0.2901 0.3001 6,667
11th May 2026 (Mon) 0.3403 0.3403 0.3101 0.3152 6,555
8th May 2026 (Fri) 0.38 0.38 0.3452 0.35 35,488
7th May 2026 (Thu) 0.3999 0.41 0.3763 0.3848 11,609
6th May 2026 (Wed) 0.3845 0.41 0.365 0.3901 10,734
5th May 2026 (Tue) 0.366 0.382 0.365 0.3761 10,730
4th May 2026 (Mon) 0.385 0.385 0.37 0.37 1,000
1st May 2026 (Fri) 0.40 0.40 0.3801 0.3879 7,079
30th Apr 2026 (Thu) 0.4002 0.4002 0.3703 0.3939 14,519
29th Apr 2026 (Wed) 0.41 0.4316 0.39 0.4034 18,247
28th Apr 2026 (Tue) 0.398 0.4299 0.3911 0.4006 4,418
27th Apr 2026 (Mon) 0.4255 0.4255 0.3981 0.398 3,470
24th Apr 2026 (Fri) 0.3699 0.3943 0.3699 0.3895 5,319
23rd Apr 2026 (Thu) 0.41 0.4125 0.348 0.364 14,417
22nd Apr 2026 (Wed) 0.44 0.44 0.38 0.3969 21,547
21st Apr 2026 (Tue) 0.36 0.46 0.36 0.4054 54,721
20th Apr 2026 (Mon) 0.35 0.35 0.3261 0.3408 10,494
17th Apr 2026 (Fri) 0.33 0.35 0.33 0.3407 29,297
16th Apr 2026 (Thu) 0.2881 0.3299 0.2881 0.3208 31,747
15th Apr 2026 (Wed) 0.25 0.2799 0.25 0.2788 21,544
14th Apr 2026 (Tue) 0.2485 0.27 0.2406 0.2453 11,541
13th Apr 2026 (Mon) 0.2153 0.24 0.214 0.2388 6,042
10th Apr 2026 (Fri) 0.2425 0.2458 0.2162 0.238 49,549
9th Apr 2026 (Thu) 0.2295 0.2295 0.2191 0.2246 2,304
8th Apr 2026 (Wed) 0.2408 0.2408 0.2316 0.2361 44,733
7th Apr 2026 (Tue) 0.2249 0.2275 0.2246 0.2241 5,183
6th Apr 2026 (Mon) 0.2351 0.24 0.23 0.2309 10,201
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
FTSE 100 Latest
Value10,466.26
Change22.79