NASDAQ:OPEN | Historical Stock Price | Opendoor Technologies Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$1.15$2.73$6.47$15.33$36.322020-06-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.73$22.733,811,300——
2020-12-30$24.27$24.273,223,100——
2020-12-29$25.01$25.016,320,700——
2020-12-28$24.51$24.516,693,600——
2020-12-24$27.35$27.353,701,500——
2020-12-23$27.25$27.256,663,100——
2020-12-22$29.65$29.655,712,600——
2020-12-21$31.25$31.258,946,000——
2020-12-18$29.50$29.505,281,800——
2020-12-17$29.44$29.445,617,100——
2020-12-16$25.67$25.674,231,000——
2020-12-15$27.88$27.883,383,800——
2020-12-14$29.48$29.486,250,800——
2020-12-11$25.43$25.433,554,200——
2020-12-10$26.22$26.223,516,100——
2020-12-09$26.82$26.825,891,700——
2020-12-08$25.15$25.154,284,700——
2020-12-07$25.59$25.596,713,200——
2020-12-04$21.67$21.672,075,200——
2020-12-03$21.42$21.422,306,300——
2020-12-02$20.55$20.553,187,600——
2020-12-01$20.14$20.144,777,000——
2020-11-30$22.54$22.544,893,100——
2020-11-27$21.80$21.803,722,400——
2020-11-25$20.43$20.433,964,700——
2020-11-24$18.75$18.752,294,700——
2020-11-23$18.64$18.642,681,900——
2020-11-20$19.05$19.051,689,500——
2020-11-19$19.42$19.423,955,000——
2020-11-18$18.70$18.702,235,000——
2020-11-17$18.51$18.511,246,700——
2020-11-16$18.49$18.491,970,800——
2020-11-13$19.02$19.021,990,600——
2020-11-12$17.88$17.881,914,800——
2020-11-11$18.03$18.03951,900——
2020-11-10$18.08$18.082,339,900——
2020-11-09$18.98$18.982,252,800——
2020-11-06$20.23$20.233,324,200——
2020-11-05$18.92$18.922,157,100——
2020-11-04$18.20$18.203,330,100——
2020-11-03$16.67$16.672,750,400——
2020-11-02$15.55$15.552,504,000——
2020-10-30$16.44$16.441,941,700——
2020-10-29$17.11$17.112,327,900——
2020-10-28$17.36$17.362,034,500——
2020-10-27$18.19$18.192,655,200——
2020-10-26$17.98$17.984,240,700——
2020-10-23$19.44$19.442,830,600——
2020-10-22$19.73$19.733,097,200——
2020-10-21$21.92$21.921,691,200——
2020-10-20$22.73$22.733,643,600——
2020-10-19$21.34$21.343,241,600——
2020-10-16$22.91$22.912,862,700——
2020-10-15$23.93$23.934,844,300——
2020-10-14$26.48$26.486,479,900——
2020-10-13$24.08$24.082,840,200——
2020-10-12$23.20$23.205,569,700——
2020-10-09$21.24$21.246,433,800——
2020-10-08$18.78$18.783,242,300——
2020-10-07$17.57$17.572,375,100——
2020-10-06$16.35$16.355,036,100——
2020-10-05$18.25$18.251,560,900——
2020-10-02$18.41$18.411,798,000——
2020-10-01$18.57$18.572,215,000——
2020-09-30$18.99$18.992,636,200——
2020-09-29$18.75$18.754,773,200——
2020-09-28$16.72$16.721,951,500——
2020-09-25$16.42$16.422,497,500——
2020-09-24$15.89$15.892,845,200——
2020-09-23$15.27$15.274,655,700——
2020-09-22$16.78$16.784,840,900——
2020-09-21$15.35$15.353,685,100——
2020-09-18$14.60$14.603,535,500——
2020-09-17$15.41$15.413,578,000——
2020-09-16$15.90$15.909,164,000——
2020-09-15$17.56$17.5663,214,400——
2020-09-14$13.05$13.051,416,000——
2020-09-11$12.70$12.703,982,700——
2020-09-10$12.41$12.412,887,000——
2020-09-09$11.92$11.92231,400——
2020-09-08$12.00$12.00319,900——
2020-09-04$12.00$12.00991,100——
2020-09-03$11.19$11.19415,800——
2020-09-02$11.11$11.11718,000——
2020-09-01$10.90$10.90196,800——
2020-08-31$10.73$10.73135,200——
2020-08-28$10.80$10.80555,100——
2020-08-27$10.61$10.61298,000——
2020-08-26$10.75$10.75132,800——
2020-08-25$10.80$10.80252,800——
2020-08-24$10.98$10.98212,100——
2020-08-21$10.94$10.94141,300——
2020-08-20$10.78$10.78142,400——
2020-08-19$10.90$10.90411,100——
2020-08-18$10.85$10.85383,400——
2020-08-17$11.05$11.05228,500——
2020-08-14$10.97$10.97113,200——
2020-08-13$10.86$10.86292,700——
2020-08-12$10.85$10.85432,100——
2020-08-11$10.88$10.88773,100——
2020-08-10$10.91$10.91154,900——
2020-08-07$10.99$10.99305,100——
2020-08-06$11.04$11.04126,900——
2020-08-05$11.04$11.04134,200——
2020-08-04$10.99$10.99118,700——
2020-08-03$10.84$10.84327,700——
2020-07-31$10.85$10.85550,000——
2020-07-30$11.29$11.29572,500——
2020-07-29$11.68$11.68290,200——
2020-07-28$11.87$11.87123,200——
2020-07-27$12.00$12.00484,300——
2020-07-24$11.93$11.93203,700——
2020-07-23$11.95$11.95474,800——
2020-07-22$12.05$12.051,008,300——
2020-07-21$12.00$12.00491,300——
2020-07-20$11.93$11.93304,300——
2020-07-17$12.00$12.00220,200——
2020-07-16$12.00$12.00224,800——
2020-07-15$11.64$11.64173,500——
2020-07-14$11.45$11.45147,500——
2020-07-13$11.48$11.481,592,300——
2020-07-10$11.80$11.80433,700——
2020-07-09$11.63$11.63167,200——
2020-07-08$11.45$11.45206,400——
2020-07-07$11.40$11.40220,100——
2020-07-06$11.40$11.40277,900——
2020-07-02$11.48$11.48228,200——
2020-07-01$11.61$11.61264,200——
2020-06-30$11.75$11.75395,400——
2020-06-29$11.68$11.68306,000——
2020-06-26$11.28$11.28104,100——
2020-06-25$11.37$11.37217,800——
2020-06-24$11.25$11.25214,800——
2020-06-23$11.61$11.61321,700——
2020-06-22$11.36$11.36529,800——
2020-06-19$10.93$10.9357,400——
2020-06-18$10.80$10.80474,700——