The highest closing price for Opendoor Technologies (OPEN) last month was $3.21, on July 21. It was up 243.9% for the month. The latest price is $4.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $2.10 | $2.10 | $1.82 | $1.84 | 112,502,602 |
July 30 2025 | $2.04 | $2.25 | $2.00 | $2.07 | 126,824,305 |
July 29 2025 | $2.25 | $2.29 | $1.88 | $2.05 | 237,107,703 |
July 28 2025 | $2.65 | $2.75 | $2.28 | $2.34 | 224,423,203 |
July 25 2025 | $2.55 | $2.57 | $2.26 | $2.54 | 233,884,297 |
July 24 2025 | $2.47 | $2.91 | $2.36 | $2.42 | 462,421,188 |
July 23 2025 | $2.54 | $2.59 | $2.05 | $2.29 | 529,056,000 |
July 22 2025 | $3.89 | $3.99 | $2.67 | $2.88 | 1,079,877,000 |
July 21 2025 | $2.78 | $4.97 | $2.62 | $3.21 | 1,895,250,000 |
July 18 2025 | $1.85 | $2.31 | $1.76 | $2.25 | 589,707,375 |
July 17 2025 | $1.91 | $2.02 | $1.54 | $1.65 | 550,968,812 |
July 16 2025 | $1.20 | $1.49 | $1.13 | $1.49 | 303,744,906 |
July 15 2025 | $1.03 | $1.11 | $0.95 | $1.04 | 142,113,203 |
July 14 2025 | $0.78 | $0.92 | $0.77 | $0.90 | 159,321,500 |
July 11 2025 | $0.90 | $0.90 | $0.73 | $0.78 | 182,157,203 |
July 10 2025 | $0.75 | $0.89 | $0.74 | $0.88 | 111,548,492 |
July 09 2025 | $0.78 | $0.80 | $0.71 | $0.74 | 67,432,484 |
July 08 2025 | $0.65 | $0.77 | $0.64 | $0.73 | 123,450,398 |
July 07 2025 | $0.61 | $0.63 | $0.57 | $0.63 | 140,282,797 |
July 03 2025 | $0.57 | $0.62 | $0.57 | $0.61 | 51,348,039 |
July 02 2025 | $0.57 | $0.58 | $0.54 | $0.57 | 61,181,000 |
July 01 2025 | $0.54 | $0.60 | $0.53 | $0.57 | 108,898,300 |
Daily pricing data for Opendoor Technologies dates back to 6/18/2020, and may be incomplete.
