stockNASDAQ: OPEN • 28 Days Updates
Opendoor Technologies Inc (OPEN)
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.
Opendoor Technologies Inc (OPEN) is a publicly traded company listed on the NASDAQ exchange operating within the Finance sector.
Price & Performance Trajectory
Opendoor Technologies IncNASDAQ: OPEN
Latest Close
$3.09
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.Click metric cards on right to overlay price, return %, range & volumeOPEN session performance
✓ Latest Close USD
$3.09
Latest session close
$-0.5vs period start
Period Return % % GAIN
-13.83%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$3.75 / $3.01
Period range envelope
$0.74channel spread
Total Volume SHARES
724.40M
Period turnover
Avg: 36.22M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | $3.58 | +2.87% | $3.60 | $3.39 | 32.85M |
| Aug 12, 2026 | $3.49 | -2.51% | $3.65 | $3.45 | 19.42M |
| Aug 13, 2026 | $3.65 | +4.58% | $3.66 | $3.21 | 171.47M |
| Aug 14, 2026 | $3.64 | -0.27% | $3.75 | $3.58 | 44.03M |
| Aug 17, 2026 | $3.54 | -2.75% | $3.70 | $3.46 | 50.08M |
| Aug 18, 2026 | $3.36 | -5.08% | $3.51 | $3.35 | 38.73M |
| Aug 19, 2026 | $3.58 | +6.55% | $3.64 | $3.46 | 40.29M |
| Aug 20, 2026 | $3.47 | -3.07% | $3.58 | $3.41 | 28.82M |
| Aug 21, 2026 | $3.53 | +1.73% | $3.55 | $3.43 | 21.65M |
| Aug 24, 2026 | $3.43 | -2.83% | $3.57 | $3.41 | 32.79M |
| Aug 25, 2026 | $3.60 | +4.96% | $3.61 | $3.44 | 31.22M |
| Aug 26, 2026 | $3.41 | -5.28% | $3.58 | $3.41 | 24.60M |
| Aug 27, 2026 | $3.38 | -0.88% | $3.46 | $3.36 | 21.32M |
| Aug 28, 2026 | $3.29 | -2.66% | $3.43 | $3.29 | 23.64M |
| Aug 31, 2026 | $3.20 | -2.14% | $3.27 | $3.15 | 32.14M |
Page 1 of 2