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
10th Jul 2026 (Fri) 0.2734 0.2791 0.2491 0.2512 15,746
9th Jul 2026 (Thu) 0.2385 0.2774 0.2337 0.2616 83,967
8th Jul 2026 (Wed) 0.22 0.2363 0.21 0.235 17,563
7th Jul 2026 (Tue) 0.2499 0.269 0.2301 0.2376 17,977
6th Jul 2026 (Mon) 0.24 0.27 0.237 0.26 21,879
3rd Jul 2026 (Fri) 0.2647 0.2647 0.238 0.238 0
2nd Jul 2026 (Thu) 0.2647 0.2647 0.2207 0.238 15,393
1st Jul 2026 (Wed) 0.24 0.2773 0.2396 0.2534 19,839
30th Jun 2026 (Tue) 0.268 0.27 0.238 0.24 25,503
29th Jun 2026 (Mon) 0.218 0.2799 0.21 0.272 117,661
26th Jun 2026 (Fri) 0.2179 0.222 0.21 0.2101 7,525
25th Jun 2026 (Thu) 0.224 0.2333 0.2105 0.2161 10,417
24th Jun 2026 (Wed) 0.215 0.236 0.212 0.23 23,816
23rd Jun 2026 (Tue) 0.2405 0.2489 0.1801 0.2007 138,119
22nd Jun 2026 (Mon) 0.2422 0.27 0.229 0.23 29,558
19th Jun 2026 (Fri) 0.2508 0.251 0.2365 0.2438 2,708
18th Jun 2026 (Thu) 0.2508 0.251 0.2365 0.2438 2,708
17th Jun 2026 (Wed) 0.255 0.262 0.232 0.2378 9,679
16th Jun 2026 (Tue) 0.2512 0.282 0.2441 0.2498 25,763
15th Jun 2026 (Mon) 0.2646 0.45 0.234 0.2549 230,012
12th Jun 2026 (Fri) 0.2401 0.2643 0.226 0.2249 23,272
11th Jun 2026 (Thu) 0.2447 0.2499 0.2399 0.2476 2,278
10th Jun 2026 (Wed) 0.24 0.268 0.24 0.2384 5,745
9th Jun 2026 (Tue) 0.2384 0.2675 0.2204 0.2351 7,795
8th Jun 2026 (Mon) 0.2502 0.2539 0.22 0.2316 10,069
5th Jun 2026 (Fri) 0.289 0.289 0.242 0.24 22,189
4th Jun 2026 (Thu) 0.325 0.34 0.298 0.298 11,937
3rd Jun 2026 (Wed) 0.2901 0.3275 0.2901 0.3158 4,422
2nd Jun 2026 (Tue) 0.29 0.35 0.29 0.3346 48,683
1st Jun 2026 (Mon) 0.2611 0.305 0.2426 0.2982 50,745
29th May 2026 (Fri) 0.261 0.28 0.22 0.2601 38,965
28th May 2026 (Thu) 0.2489 0.2854 0.2438 0.27 15,758
27th May 2026 (Wed) 0.2561 0.2898 0.248 0.2502 21,092
26th May 2026 (Tue) 0.2401 0.2699 0.226 0.2274 28,915
25th May 2026 (Mon) 0.2521 0.2589 0.2345 0.246 7,236
22nd May 2026 (Fri) 0.2521 0.2589 0.2345 0.246 7,236
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
FTSE 100 Latest
Value10,497.29
Change24.84