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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.48$4.4822,107,500——
2023-12-28$4.67$4.6715,228,800——
2023-12-27$4.72$4.7217,730,700——
2023-12-26$4.68$4.6814,654,700——
2023-12-22$4.58$4.5829,640,800——
2023-12-21$4.20$4.2017,539,400——
2023-12-20$4.02$4.0227,033,100——
2023-12-19$4.34$4.3424,785,100——
2023-12-18$4.07$4.0725,294,600——
2023-12-15$4.06$4.0656,380,000——
2023-12-14$4.56$4.5647,090,600——
2023-12-13$4.11$4.1140,287,500——
2023-12-12$3.44$3.4418,714,100——
2023-12-11$3.59$3.5916,080,900——
2023-12-08$3.66$3.6614,014,700——
2023-12-07$3.55$3.5514,123,500——
2023-12-06$3.45$3.4519,059,100——
2023-12-05$3.38$3.3820,954,400——
2023-12-04$3.41$3.4119,999,900——
2023-12-01$3.32$3.3225,463,800——
2023-11-30$3.01$3.0119,847,000——
2023-11-29$3.00$3.0025,273,800——
2023-11-28$2.89$2.8919,613,800——
2023-11-27$2.75$2.7515,383,600——
2023-11-24$2.61$2.619,297,400——
2023-11-22$2.45$2.4512,389,500——
2023-11-21$2.34$2.3413,005,300——
2023-11-20$2.50$2.5015,047,500——
2023-11-17$2.45$2.4516,253,100——
2023-11-16$2.38$2.3816,578,300——
2023-11-15$2.47$2.4723,618,500——
2023-11-14$2.29$2.2926,987,400——
2023-11-13$2.03$2.0311,948,300——
2023-11-10$2.08$2.0812,572,200——
2023-11-09$2.02$2.0219,062,500——
2023-11-08$2.17$2.1721,770,400——
2023-11-07$2.07$2.0717,858,500——
2023-11-06$2.00$2.0040,898,700——
2023-11-03$2.09$2.0941,498,000——
2023-11-02$2.20$2.2033,553,700——
2023-11-01$1.89$1.8918,986,800——
2023-10-31$1.90$1.9025,997,900——
2023-10-30$2.09$2.0917,118,100——
2023-10-27$2.08$2.0810,715,300——
2023-10-26$2.13$2.1315,680,900——
2023-10-25$2.12$2.1213,353,900——
2023-10-24$2.20$2.2016,141,800——
2023-10-23$2.13$2.1314,538,100——
2023-10-20$2.18$2.1812,506,100——
2023-10-19$2.20$2.2017,528,900——
2023-10-18$2.28$2.2812,093,800——
2023-10-17$2.45$2.4515,477,100——
2023-10-16$2.43$2.4310,968,300——
2023-10-13$2.41$2.4114,240,900——
2023-10-12$2.49$2.4913,570,200——
2023-10-11$2.69$2.6910,982,500——
2023-10-10$2.67$2.6716,909,100——
2023-10-09$2.43$2.4313,386,000——
2023-10-06$2.56$2.5611,303,900——
2023-10-05$2.64$2.6410,299,300——
2023-10-04$2.68$2.6811,290,000——
2023-10-03$2.38$2.3814,150,100——
2023-10-02$2.66$2.6612,542,600——
2023-09-29$2.64$2.6413,326,100——
2023-09-28$2.61$2.6112,765,600——
2023-09-27$2.55$2.5517,256,700——
2023-09-26$2.36$2.3615,112,000——
2023-09-25$2.43$2.4318,635,800——
2023-09-22$2.57$2.5718,988,500——
2023-09-21$2.55$2.5535,503,000——
2023-09-20$2.96$2.9619,096,500——
2023-09-19$3.19$3.1911,713,100——
2023-09-18$3.19$3.1910,796,500——
2023-09-15$3.22$3.2232,888,400——
2023-09-14$3.42$3.4214,576,600——
2023-09-13$3.50$3.5014,311,600——
2023-09-12$3.69$3.6911,359,300——
2023-09-11$3.69$3.699,854,600——
2023-09-08$3.78$3.789,891,400——
2023-09-07$3.80$3.8012,523,000——
2023-09-06$3.74$3.7413,440,700——
2023-09-05$3.79$3.7915,870,900——
2023-09-01$3.89$3.8917,825,000——
2023-08-31$3.90$3.9019,324,500——
2023-08-30$3.94$3.9418,708,100——
2023-08-29$3.75$3.7515,959,600——
2023-08-28$3.50$3.5011,075,000——
2023-08-25$3.38$3.3816,672,800——
2023-08-24$3.22$3.2214,881,500——
2023-08-23$3.40$3.4014,908,600——
2023-08-22$3.20$3.2011,372,700——
2023-08-21$3.25$3.2514,524,100——
2023-08-18$3.16$3.1622,688,000——
2023-08-17$3.26$3.2618,981,500——
2023-08-16$3.31$3.3115,389,300——
2023-08-15$3.36$3.3616,217,800——
2023-08-14$3.49$3.4913,815,900——
2023-08-11$3.43$3.4315,444,500——
2023-08-10$3.47$3.4718,344,800——
2023-08-09$3.42$3.4216,070,600——
2023-08-08$3.55$3.5524,469,100——
2023-08-07$3.44$3.4428,014,900——
2023-08-04$3.54$3.5447,546,900——
2023-08-03$4.81$4.8117,886,400——
2023-08-02$4.78$4.7821,604,100——
2023-08-01$5.27$5.2719,678,400——
2023-07-31$5.11$5.1120,700,400——
2023-07-28$4.84$4.8424,978,800——
2023-07-27$4.25$4.2531,484,900——
2023-07-26$4.43$4.4312,352,400——
2023-07-25$4.35$4.3516,564,200——
2023-07-24$4.39$4.3917,710,800——
2023-07-21$4.13$4.1311,558,400——
2023-07-20$4.03$4.0317,737,700——
2023-07-19$4.21$4.2122,601,900——
2023-07-18$4.39$4.3918,755,100——
2023-07-17$4.32$4.3216,672,500——
2023-07-14$4.44$4.4429,162,200——
2023-07-13$4.83$4.8333,798,100——
2023-07-12$4.89$4.8936,708,400——
2023-07-11$4.45$4.4525,538,600——
2023-07-10$4.08$4.0820,164,800——
2023-07-07$3.84$3.8420,574,500——
2023-07-06$3.85$3.8521,960,100——
2023-07-05$4.07$4.0727,422,200——
2023-07-03$4.28$4.2820,230,000——
2023-06-30$4.02$4.0225,601,200——
2023-06-29$4.08$4.0838,306,500——
2023-06-28$3.98$3.9848,904,900——
2023-06-27$3.40$3.4032,373,600——
2023-06-26$2.95$2.9515,585,900——
2023-06-23$2.93$2.9386,214,100——
2023-06-22$3.17$3.1721,608,500——
2023-06-21$3.12$3.1228,911,400——
2023-06-20$3.07$3.0737,488,200——
2023-06-16$3.01$3.0130,077,800——
2023-06-15$2.98$2.9822,075,300——
2023-06-14$2.94$2.9437,832,900——
2023-06-13$2.93$2.9337,476,200——
2023-06-12$2.62$2.6218,645,400——
2023-06-09$2.40$2.4018,306,100——
2023-06-08$2.49$2.4920,615,800——
2023-06-07$2.33$2.3318,131,900——
2023-06-06$2.46$2.4618,069,100——
2023-06-05$2.37$2.3717,491,500——
2023-06-02$2.48$2.4827,786,400——
2023-06-01$2.70$2.7024,655,800——
2023-05-31$2.64$2.6431,953,400——
2023-05-30$2.46$2.4629,668,400——
2023-05-26$2.36$2.3613,326,200——
2023-05-25$2.32$2.3222,971,600——
2023-05-24$2.52$2.5217,799,900——
2023-05-23$2.42$2.4225,316,800——
2023-05-22$2.54$2.5423,682,200——
2023-05-19$2.41$2.4120,914,400——
2023-05-18$2.42$2.4222,741,100——
2023-05-17$2.36$2.3627,330,200——
2023-05-16$2.03$2.0316,925,100——
2023-05-15$2.08$2.0820,213,400——
2023-05-12$1.95$1.9518,054,400——
2023-05-11$2.10$2.1025,188,600——
2023-05-10$2.10$2.1057,394,300——
2023-05-09$2.15$2.1528,860,600——
2023-05-08$2.05$2.0545,542,700——
2023-05-05$1.79$1.7938,851,700——
2023-05-04$1.35$1.3513,265,000——
2023-05-03$1.34$1.3411,092,400——
2023-05-02$1.36$1.3615,472,900——
2023-05-01$1.46$1.4623,643,800——
2023-04-28$1.38$1.3818,647,400——
2023-04-27$1.29$1.2913,340,800——
2023-04-26$1.26$1.2619,735,400——
2023-04-25$1.33$1.3317,317,100——
2023-04-24$1.41$1.4121,008,700——
2023-04-21$1.54$1.5415,825,400——
2023-04-20$1.49$1.4917,462,500——
2023-04-19$1.56$1.5619,719,200——
2023-04-18$1.69$1.6915,498,900——
2023-04-17$1.75$1.7517,466,700——
2023-04-14$1.70$1.7022,109,600——
2023-04-13$1.83$1.8318,531,800——
2023-04-12$1.78$1.7822,235,900——
2023-04-11$1.82$1.8218,805,500——
2023-04-10$1.68$1.6820,179,700——
2023-04-06$1.68$1.6810,739,500——
2023-04-05$1.64$1.6417,290,800——
2023-04-04$1.77$1.7716,027,000——
2023-04-03$1.84$1.8420,997,600——
2023-03-31$1.76$1.7622,883,800——
2023-03-30$1.63$1.6314,703,000——
2023-03-29$1.58$1.5819,811,800——
2023-03-28$1.47$1.4717,718,200——
2023-03-27$1.60$1.6026,958,100——
2023-03-24$1.66$1.6624,233,400——
2023-03-23$1.70$1.7036,640,100——
2023-03-22$1.54$1.5425,008,000——
2023-03-21$1.69$1.6922,622,800——
2023-03-20$1.45$1.4524,404,500——
2023-03-17$1.61$1.6120,736,900——
2023-03-16$1.67$1.6727,640,800——
2023-03-15$1.62$1.6244,228,900——
2023-03-14$1.38$1.3820,231,400——
2023-03-13$1.32$1.3224,592,800——
2023-03-10$1.19$1.1941,987,800——
2023-03-09$1.36$1.3618,291,600——
2023-03-08$1.56$1.5619,821,100——
2023-03-07$1.46$1.4617,953,800——
2023-03-06$1.47$1.4726,148,900——
2023-03-03$1.53$1.5322,613,500——
2023-03-02$1.40$1.4014,849,700——
2023-03-01$1.34$1.3430,344,500——
2023-02-28$1.44$1.4415,421,100——
2023-02-27$1.44$1.4432,755,600——
2023-02-24$1.60$1.6031,763,800——
2023-02-23$1.82$1.8224,933,800——
2023-02-22$1.85$1.8522,380,500——
2023-02-21$1.84$1.8418,669,000——
2023-02-17$2.01$2.0127,600,300——
2023-02-16$2.16$2.1622,326,200——
2023-02-15$2.34$2.3424,190,500——
2023-02-14$2.16$2.1626,372,900——
2023-02-13$2.01$2.0117,106,800——
2023-02-10$1.95$1.9516,862,800——
2023-02-09$2.04$2.0422,623,200——
2023-02-08$2.23$2.2316,512,600——
2023-02-07$2.36$2.3616,914,300——
2023-02-06$2.39$2.3922,809,700——
2023-02-03$2.59$2.5927,596,100——
2023-02-02$2.79$2.7963,861,900——
2023-02-01$2.40$2.4038,750,500——
2023-01-31$2.19$2.1929,740,500——
2023-01-30$2.07$2.0734,869,500——
2023-01-27$2.03$2.0337,157,400——
2023-01-26$1.77$1.7733,677,800——
2023-01-25$1.61$1.6117,026,400——
2023-01-24$1.63$1.6324,775,200——
2023-01-23$1.74$1.7425,228,100——
2023-01-20$1.60$1.6012,184,100——
2023-01-19$1.49$1.4919,921,400——
2023-01-18$1.62$1.6226,616,600——
2023-01-17$1.73$1.7326,228,900——
2023-01-13$1.66$1.6648,514,800——
2023-01-12$1.63$1.6336,749,600——
2023-01-11$1.42$1.4227,487,200——
2023-01-10$1.24$1.2420,811,700——
2023-01-09$1.20$1.2025,027,200——
2023-01-06$1.15$1.1510,844,500——
2023-01-05$1.09$1.0910,629,700——
2023-01-04$1.19$1.1915,245,500——
2023-01-03$1.10$1.1019,143,500——