Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opendoor Technologies Inc (NQ: OPEN )

2.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.060 3.100 2.870 3.010 19,836,898 +0.01(+0.33%)
Nov 29, 2023 3.000 3.230 2.980 3.000 25,237,048 +0.11(+3.81%)
Nov 28, 2023 2.710 2.930 2.635 2.890 19,591,144 +0.14(+5.09%)
Nov 27, 2023 2.650 2.790 2.591 2.750 15,349,676 +0.14(+5.36%)
Nov 24, 2023 2.480 2.630 2.455 2.610 9,297,379 +0.16(+6.53%)
Nov 22, 2023 2.380 2.510 2.360 2.450 12,405,080 +0.11(+4.70%)
Nov 21, 2023 2.430 2.439 2.320 2.340 12,987,083 -0.16(-6.40%)
Nov 20, 2023 2.500 2.615 2.450 2.500 15,053,769 +0.05(+2.04%)
Nov 17, 2023 2.440 2.520 2.360 2.450 16,287,835 +0.07(+2.94%)
Nov 16, 2023 2.370 2.410 2.270 2.380 16,526,852 -0.09(-3.64%)
Nov 15, 2023 2.370 2.580 2.335 2.470 23,605,672 +0.18(+7.86%)
Nov 14, 2023 2.250 2.370 2.220 2.290 26,950,524 +0.26(+12.81%)
Nov 13, 2023 2.070 2.070 1.955 2.030 11,939,584 -0.05(-2.40%)
Nov 10, 2023 2.020 2.100 1.980 2.080 12,579,748 +0.06(+2.97%)
Nov 09, 2023 2.170 2.240 1.985 2.020 19,010,262 -0.15(-6.91%)
Nov 08, 2023 2.080 2.190 2.030 2.170 21,760,292 +0.10(+4.83%)
Nov 07, 2023 1.970 2.150 1.950 2.070 17,846,396 +0.07(+3.50%)
Nov 06, 2023 2.170 2.210 1.890 2.000 40,880,752 -0.09(-4.31%)
Nov 03, 2023 2.290 2.630 2.060 2.090 41,498,160 -0.11(-5.00%)
Nov 02, 2023 2.050 2.310 2.050 2.200 33,537,308 +0.31(+16.40%)
Nov 01, 2023 1.920 1.924 1.820 1.890 18,965,104 -0.01(-0.53%)
Oct 31, 2023 2.100 2.170 1.800 1.900 25,973,728 -0.19(-9.09%)
Oct 30, 2023 2.120 2.170 2.000 2.090 17,117,724 +0.01(+0.48%)
Oct 27, 2023 2.150 2.200 2.070 2.080 10,715,254 -0.05(-2.35%)
Oct 26, 2023 2.060 2.165 2.030 2.130 15,670,329 +0.01(+0.47%)
Oct 25, 2023 2.150 2.170 2.050 2.120 13,335,106 -0.08(-3.64%)
Oct 24, 2023 2.200 2.280 2.170 2.200 16,139,803 +0.07(+3.29%)
Oct 23, 2023 2.100 2.210 2.040 2.130 14,533,057 -0.05(-2.29%)
Oct 20, 2023 2.190 2.260 2.130 2.180 12,506,087 -0.02(-0.91%)
Oct 19, 2023 2.320 2.390 2.190 2.200 17,499,716 -0.08(-3.51%)
Oct 18, 2023 2.470 2.470 2.250 2.280 12,081,548 -0.17(-6.94%)
Oct 17, 2023 2.390 2.480 2.352 2.450 15,471,754 +0.02(+0.82%)
Oct 16, 2023 2.440 2.470 2.330 2.430 10,965,005 +0.02(+0.83%)
Oct 13, 2023 2.540 2.540 2.355 2.410 14,265,808 -0.08(-3.21%)
Oct 12, 2023 2.690 2.730 2.480 2.490 13,566,252 -0.20(-7.43%)
Oct 11, 2023 2.750 2.840 2.620 2.690 10,978,368 +0.02(+0.75%)
Oct 10, 2023 2.470 2.800 2.470 2.670 16,885,610 +0.24(+9.88%)
Oct 09, 2023 2.460 2.490 2.320 2.430 13,381,279 -0.13(-5.08%)
Oct 06, 2023 2.580 2.690 2.515 2.560 11,303,912 -0.08(-3.03%)
Oct 05, 2023 2.610 2.680 2.540 2.640 10,294,680 -0.04(-1.49%)
Oct 04, 2023 2.470 2.700 2.400 2.680 11,276,751 +0.30(+12.61%)
Oct 03, 2023 2.580 2.595 2.360 2.380 14,145,506 -0.28(-10.53%)
Oct 02, 2023 2.610 2.750 2.580 2.660 12,535,338 +0.02(+0.76%)
Sep 29, 2023 2.740 2.905 2.625 2.640 13,326,117 +0.03(+1.15%)
Sep 28, 2023 2.520 2.680 2.465 2.610 12,757,719 +0.06(+2.35%)
Sep 27, 2023 2.390 2.655 2.390 2.550 17,251,140 +0.19(+8.05%)
Sep 26, 2023 2.500 2.530 2.320 2.360 15,104,156 -0.07(-2.88%)
Sep 25, 2023 2.450 2.480 2.415 2.430 18,633,160 -0.14(-5.45%)
Sep 22, 2023 2.640 2.660 2.460 2.570 18,995,522 +0.02(+0.78%)
Sep 21, 2023 2.820 2.830 2.395 2.550 35,476,324 -0.41(-13.85%)
Sep 20, 2023 3.190 3.360 2.940 2.960 19,090,156 -0.23(-7.21%)
Sep 19, 2023 3.150 3.230 3.050 3.190 11,717,399 +0.00(+0.00%)
Sep 18, 2023 3.170 3.280 3.130 3.190 10,776,150 -0.03(-0.93%)
Sep 15, 2023 3.440 3.450 3.130 3.220 32,888,400 -0.20(-5.85%)
Sep 14, 2023 3.540 3.620 3.420 3.420 14,570,458 -0.08(-2.29%)
Sep 13, 2023 3.650 3.695 3.480 3.500 14,307,906 -0.19(-5.15%)
Sep 12, 2023 3.630 3.780 3.560 3.690 11,358,505 +0.00(+0.00%)
Sep 11, 2023 3.840 3.860 3.680 3.690 9,848,958 -0.09(-2.38%)
Sep 08, 2023 3.820 3.820 3.660 3.780 9,892,837 -0.02(-0.53%)
Sep 07, 2023 3.600 3.850 3.510 3.800 12,512,115 +0.06(+1.60%)
Sep 06, 2023 3.780 3.890 3.650 3.740 13,439,259 -0.04(-1.19%)
Sep 05, 2023 3.800 4.060 3.720 3.785 15,866,856 -0.09(-2.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.