Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Opendoor Technologies Inc (NQ: OPEN )

2.470 -0.110 (-4.26%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 2.480 2.660 2.470 2.580 16,324,075 +0.06(+2.38%)
Jul 22, 2024 2.530 2.530 2.370 2.520 20,465,716 +0.07(+2.86%)
Jul 19, 2024 2.470 2.510 2.345 2.450 27,176,548 -0.12(-4.67%)
Jul 18, 2024 2.760 2.880 2.470 2.570 33,942,476 -0.15(-5.51%)
Jul 17, 2024 2.770 3.090 2.680 2.720 50,149,672 -0.20(-6.85%)
Jul 16, 2024 2.610 2.930 2.540 2.920 47,762,328 +0.38(+14.96%)
Jul 15, 2024 2.360 2.550 2.240 2.540 35,493,976 +0.28(+12.39%)
Jul 12, 2024 2.160 2.300 2.130 2.260 37,838,328 +0.20(+9.71%)
Jul 11, 2024 2.060 2.100 1.980 2.060 24,073,440 +0.16(+8.42%)
Jul 10, 2024 1.950 1.970 1.810 1.900 12,833,216 +0.00(+0.00%)
Jul 09, 2024 1.820 1.940 1.750 1.900 14,249,273 +0.09(+4.97%)
Jul 08, 2024 1.780 1.840 1.765 1.810 11,506,362 +0.05(+2.84%)
Jul 05, 2024 1.810 1.820 1.710 1.760 11,959,291 -0.04(-2.22%)
Jul 03, 2024 1.760 1.850 1.750 1.800 5,829,138 +0.04(+2.27%)
Jul 02, 2024 1.780 1.830 1.720 1.760 8,395,587 -0.03(-1.68%)
Jul 01, 2024 1.820 1.860 1.730 1.790 10,667,838 -0.05(-2.72%)
Jun 28, 2024 1.910 1.930 1.790 1.840 21,498,338 -0.04(-2.13%)
Jun 27, 2024 1.850 1.890 1.820 1.880 7,151,175 +0.04(+2.17%)
Jun 26, 2024 1.740 1.850 1.680 1.840 16,027,825 +0.08(+4.55%)
Jun 25, 2024 1.830 1.845 1.750 1.760 11,360,969 -0.09(-4.86%)
Jun 24, 2024 1.880 1.930 1.820 1.850 10,693,798 -0.04(-2.12%)
Jun 21, 2024 1.860 1.920 1.800 1.890 21,130,234 +0.04(+2.16%)
Jun 20, 2024 1.970 1.970 1.825 1.850 18,417,676 -0.12(-6.09%)
Jun 18, 2024 2.000 2.040 1.950 1.970 10,579,868 -0.02(-1.01%)
Jun 17, 2024 2.040 2.060 1.960 1.990 15,605,860 -0.07(-3.40%)
Jun 14, 2024 2.090 2.115 2.030 2.060 13,556,511 -0.04(-1.90%)
Jun 13, 2024 2.300 2.305 2.090 2.100 20,232,612 -0.13(-5.83%)
Jun 12, 2024 2.319 2.538 2.210 2.230 38,795,864 +0.10(+4.69%)
Jun 11, 2024 2.090 2.130 2.040 2.130 9,520,608 +0.01(+0.47%)
Jun 10, 2024 2.120 2.140 2.100 2.120 8,690,194 -0.01(-0.47%)
Jun 07, 2024 2.200 2.210 2.120 2.130 14,966,399 -0.15(-6.58%)
Jun 06, 2024 2.210 2.290 2.180 2.280 10,286,577 +0.06(+2.70%)
Jun 05, 2024 2.190 2.250 2.180 2.220 8,372,934 +0.06(+2.78%)
Jun 04, 2024 2.170 2.280 2.150 2.160 14,184,806 -0.02(-0.92%)
Jun 03, 2024 2.210 2.260 2.130 2.180 11,012,774 +0.00(+0.00%)
May 31, 2024 2.180 2.230 2.110 2.180 17,451,204 +0.07(+3.32%)
May 30, 2024 2.080 2.140 2.050 2.110 13,725,687 +0.05(+2.43%)
May 29, 2024 2.150 2.170 2.060 2.060 14,069,325 -0.14(-6.36%)
May 28, 2024 2.150 2.230 2.130 2.200 11,685,114 +0.07(+3.29%)
May 24, 2024 2.140 2.190 2.110 2.130 7,334,079 +0.01(+0.47%)
May 23, 2024 2.230 2.230 2.090 2.120 11,146,359 -0.08(-3.64%)
May 22, 2024 2.250 2.290 2.115 2.200 17,451,100 -0.05(-2.22%)
May 21, 2024 2.400 2.410 2.250 2.250 11,266,655 -0.17(-7.02%)
May 20, 2024 2.380 2.495 2.370 2.420 9,308,269 +0.01(+0.41%)
May 17, 2024 2.470 2.480 2.370 2.410 9,695,131 -0.02(-1.03%)
May 16, 2024 2.460 2.500 2.380 2.435 11,001,337 -0.04(-1.81%)
May 15, 2024 2.680 2.760 2.380 2.480 21,077,370 +0.03(+1.22%)
May 14, 2024 2.550 2.670 2.450 2.450 20,650,612 -0.03(-1.21%)
May 13, 2024 2.370 2.510 2.350 2.480 18,432,004 +0.16(+6.90%)
May 10, 2024 2.320 2.350 2.240 2.320 12,667,578 +0.02(+0.87%)
May 09, 2024 2.140 2.340 2.140 2.300 23,102,628 +0.18(+8.49%)
May 08, 2024 2.200 2.210 2.080 2.120 19,936,310 -0.13(-5.78%)
May 07, 2024 2.330 2.375 2.220 2.250 21,726,630 -0.10(-4.26%)
May 06, 2024 2.260 2.370 2.220 2.350 27,507,726 +0.14(+6.33%)
May 03, 2024 2.380 2.600 2.200 2.210 47,495,268 +0.18(+8.87%)
May 02, 2024 2.050 2.120 1.995 2.030 25,452,554 +0.03(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.