The highest closing price for Opendoor Technologies (OPEN) last month was $1.09, on April 9. It was down 24.9% for the month. The latest price is $0.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $0.75 | $0.76 | $0.72 | $0.76 | 24,902,039 |
April 29 2025 | $0.77 | $0.81 | $0.76 | $0.77 | 30,804,551 |
April 28 2025 | $0.77 | $0.84 | $0.75 | $0.78 | 67,293,852 |
April 25 2025 | $0.77 | $0.78 | $0.72 | $0.76 | 127,607,000 |
April 24 2025 | $0.86 | $0.87 | $0.73 | $0.78 | 157,958,797 |
April 23 2025 | $1.03 | $1.07 | $0.82 | $0.84 | 138,576,797 |
April 22 2025 | $0.95 | $1.00 | $0.92 | $0.99 | 68,023,266 |
April 21 2025 | $0.94 | $0.95 | $0.92 | $0.93 | 44,293,312 |
April 17 2025 | $0.92 | $0.97 | $0.92 | $0.95 | 19,497,539 |
April 16 2025 | $0.91 | $0.97 | $0.90 | $0.93 | 14,178,590 |
April 15 2025 | $0.94 | $0.98 | $0.91 | $0.92 | 22,519,170 |
April 14 2025 | $1.03 | $1.04 | $0.95 | $0.95 | 24,579,320 |
April 11 2025 | $0.98 | $1.03 | $0.92 | $1.02 | 55,585,699 |
April 10 2025 | $1.05 | $1.06 | $0.95 | $0.99 | 59,176,262 |
April 09 2025 | $0.96 | $1.10 | $0.92 | $1.09 | 40,596,461 |
April 08 2025 | $1.07 | $1.08 | $0.94 | $0.97 | 35,258,312 |
April 07 2025 | $0.88 | $1.10 | $0.87 | $1.03 | 33,612,520 |
April 04 2025 | $0.93 | $1.00 | $0.85 | $0.99 | 64,104,230 |
April 03 2025 | $0.95 | $1.03 | $0.95 | $0.96 | 45,101,102 |
April 02 2025 | $0.97 | $1.06 | $0.97 | $1.01 | 57,445,230 |
April 01 2025 | $1.01 | $1.06 | $0.96 | $1.01 | 37,348,941 |
Daily pricing data for Opendoor Technologies dates back to 6/18/2020, and may be incomplete.
