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 )

2.000 +0.010 (+0.50%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
May 01, 2024 1.990 2.160 1.970 2.000 23,650,404 +0.01(+0.50%)
Apr 30, 2024 2.090 2.125 1.990 1.990 14,684,664 -0.14(-6.35%)
Apr 29, 2024 2.180 2.270 2.100 2.125 11,176,934 -0.02(-0.70%)
Apr 26, 2024 2.100 2.210 2.070 2.140 11,757,895 +0.07(+3.38%)
Apr 25, 2024 2.060 2.160 2.030 2.070 17,314,864 -0.08(-3.72%)
Apr 24, 2024 2.230 2.270 2.120 2.150 10,298,623 -0.08(-3.59%)
Apr 23, 2024 2.180 2.360 2.170 2.230 12,542,129 +0.06(+2.76%)
Apr 22, 2024 2.190 2.210 2.100 2.170 8,615,805 +0.00(+0.00%)
Apr 19, 2024 2.140 2.185 2.110 2.170 10,022,407 +0.02(+0.70%)
Apr 18, 2024 2.180 2.270 2.110 2.155 12,005,586 -0.01(-0.23%)
Apr 17, 2024 2.230 2.280 2.150 2.160 12,302,983 +0.00(+0.00%)
Apr 16, 2024 2.130 2.200 2.100 2.160 12,553,341 -0.03(-1.37%)
Apr 15, 2024 2.370 2.375 2.160 2.190 14,705,350 -0.15(-6.41%)
Apr 12, 2024 2.410 2.420 2.270 2.340 13,013,437 -0.12(-4.88%)
Apr 11, 2024 2.500 2.510 2.380 2.460 10,399,659 +0.01(+0.41%)
Apr 10, 2024 2.550 2.580 2.400 2.450 21,046,718 -0.29(-10.58%)
Apr 09, 2024 2.730 2.770 2.680 2.740 11,362,779 +0.05(+1.86%)
Apr 08, 2024 2.760 2.800 2.660 2.690 10,945,991 -0.01(-0.37%)
Apr 05, 2024 2.720 2.760 2.670 2.700 13,012,653 -0.06(-2.17%)
Apr 04, 2024 2.930 3.010 2.740 2.760 12,258,097 -0.11(-3.83%)
Apr 03, 2024 2.750 2.900 2.750 2.870 10,106,725 +0.09(+3.24%)
Apr 02, 2024 2.760 2.815 2.700 2.780 13,304,091 -0.13(-4.47%)
Apr 01, 2024 3.040 3.060 2.870 2.910 16,254,025 -0.12(-3.96%)
Mar 28, 2024 2.940 3.040 3.030 3.030 23,942,748 +0.08(+2.71%)
Mar 27, 2024 2.970 2.970 2.860 2.950 13,780,495 +0.04(+1.37%)
Mar 26, 2024 2.970 3.030 2.900 2.910 11,881,778 -0.04(-1.36%)
Mar 25, 2024 2.940 3.110 2.925 2.950 15,725,037 -0.03(-1.01%)
Mar 22, 2024 3.080 3.150 2.930 2.980 17,583,238 -0.15(-4.79%)
Mar 21, 2024 3.100 3.180 3.020 3.130 21,176,420 +0.15(+5.03%)
Mar 20, 2024 2.750 3.000 2.715 2.980 18,648,108 +0.24(+8.76%)
Mar 19, 2024 2.810 2.850 2.650 2.740 19,939,008 -0.14(-4.86%)
Mar 18, 2024 2.710 3.030 2.665 2.880 36,144,620 +0.21(+7.87%)
Mar 15, 2024 2.600 2.720 2.510 2.670 30,294,772 +0.04(+1.52%)
Mar 14, 2024 2.820 2.830 2.580 2.630 19,019,660 -0.23(-8.04%)
Mar 13, 2024 2.860 3.000 2.835 2.860 14,730,421 +0.00(+0.00%)
Mar 12, 2024 2.900 2.980 2.810 2.860 17,130,596 -0.05(-1.72%)
Mar 11, 2024 3.060 3.065 2.890 2.910 17,756,970 -0.15(-4.90%)
Mar 08, 2024 3.050 3.240 3.020 3.060 24,685,186 +0.09(+3.03%)
Mar 07, 2024 3.020 3.060 2.860 2.970 16,488,246 +0.02(+0.68%)
Mar 06, 2024 2.910 3.040 2.810 2.950 20,164,356 +0.17(+6.12%)
Mar 05, 2024 2.960 2.980 2.760 2.780 20,448,036 -0.25(-8.25%)
Mar 04, 2024 3.100 3.110 2.970 3.030 19,241,576 -0.08(-2.57%)
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.