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 )

2.180 +0.070 (+3.32%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 29, 2022 5.030 5.060 4.750 4.910 17,663,276 -0.13(-2.58%)
Jul 28, 2022 4.880 5.300 4.620 5.040 22,486,768 +0.29(+6.11%)
Jul 27, 2022 4.780 4.860 4.440 4.750 19,981,992 +0.10(+2.15%)
Jul 26, 2022 4.860 4.880 4.610 4.650 10,740,412 -0.29(-5.87%)
Jul 25, 2022 5.190 5.190 4.851 4.940 11,944,558 -0.23(-4.45%)
Jul 22, 2022 5.560 5.650 5.120 5.170 9,988,615 -0.44(-7.84%)
Jul 21, 2022 5.600 5.610 5.350 5.610 7,403,536 -0.05(-0.88%)
Jul 20, 2022 5.510 5.850 5.490 5.660 14,271,572 +0.13(+2.35%)
Jul 19, 2022 5.170 5.680 5.120 5.530 16,212,101 +0.50(+9.94%)
Jul 18, 2022 5.140 5.345 4.992 5.030 11,714,439 -0.09(-1.76%)
Jul 15, 2022 5.050 5.185 4.885 5.120 9,652,239 +0.16(+3.23%)
Jul 14, 2022 5.090 5.190 4.900 4.960 9,978,915 -0.27(-5.16%)
Jul 13, 2022 5.100 5.310 4.981 5.230 10,500,466 -0.04(-0.76%)
Jul 12, 2022 5.170 5.320 4.930 5.270 14,630,293 +0.15(+2.93%)
Jul 11, 2022 5.500 5.500 4.860 5.120 19,003,216 -0.44(-7.91%)
Jul 08, 2022 5.510 5.640 5.150 5.560 13,736,645 -0.09(-1.59%)
Jul 07, 2022 5.340 5.700 5.270 5.650 14,093,716 +0.29(+5.41%)
Jul 06, 2022 5.510 5.705 5.345 5.360 17,302,570 -0.11(-2.01%)
Jul 05, 2022 5.040 5.490 4.830 5.470 13,085,748 +0.36(+7.05%)
Jul 01, 2022 4.710 5.110 4.700 5.110 14,360,022 +0.40(+8.49%)
Jun 30, 2022 4.720 4.800 4.460 4.710 10,889,491 -0.07(-1.46%)
Jun 29, 2022 5.130 5.170 4.735 4.780 13,488,162 -0.35(-6.82%)
Jun 28, 2022 5.470 5.580 5.090 5.130 9,381,554 -0.30(-5.52%)
Jun 27, 2022 5.650 5.780 5.210 5.430 11,659,605 -0.23(-4.06%)
Jun 24, 2022 5.290 5.670 5.290 5.660 15,906,462 +0.28(+5.20%)
Jun 23, 2022 4.880 5.445 4.775 5.380 22,913,588 +0.56(+11.62%)
Jun 22, 2022 4.640 5.110 4.582 4.820 15,215,500 +0.06(+1.26%)
Jun 21, 2022 5.010 5.245 4.740 4.760 19,884,120 -0.07(-1.45%)
Jun 17, 2022 4.520 4.990 4.500 4.830 25,877,688 +0.51(+11.81%)
Jun 16, 2022 4.800 4.830 4.300 4.320 27,127,368 -0.81(-15.79%)
Jun 15, 2022 5.080 5.295 4.870 5.130 29,313,710 +0.09(+1.79%)
Jun 14, 2022 5.130 5.330 4.810 5.040 21,462,836 +0.02(+0.40%)
Jun 13, 2022 5.390 5.470 4.920 5.020 22,059,036 -0.68(-11.93%)
Jun 10, 2022 6.470 6.520 5.680 5.700 24,842,868 -0.99(-14.80%)
Jun 09, 2022 7.420 7.430 6.660 6.690 13,193,204 -0.66(-8.98%)
Jun 08, 2022 7.320 7.690 7.290 7.350 13,365,003 -0.04(-0.54%)
Jun 07, 2022 7.160 7.430 7.030 7.390 11,991,811 +0.21(+2.92%)
Jun 06, 2022 7.740 7.890 7.105 7.180 14,530,760 -0.34(-4.52%)
Jun 03, 2022 7.710 7.920 7.490 7.520 12,183,864 -0.49(-6.12%)
Jun 02, 2022 6.970 8.080 6.880 8.010 19,841,708 +1.04(+14.92%)
Jun 01, 2022 7.230 7.720 6.910 6.970 14,287,995 -0.26(-3.60%)
May 31, 2022 7.490 7.585 7.030 7.230 35,673,380 -0.26(-3.47%)
May 27, 2022 6.700 7.605 6.660 7.490 22,947,308 +0.97(+14.88%)
May 26, 2022 6.380 6.695 6.300 6.520 16,320,663 +0.10(+1.56%)
May 25, 2022 6.080 6.495 6.050 6.420 15,192,345 +0.26(+4.22%)
May 24, 2022 6.590 6.630 6.050 6.160 15,322,470 -0.61(-9.01%)
May 23, 2022 6.860 6.910 6.520 6.770 9,730,173 -0.08(-1.17%)
May 20, 2022 7.020 7.120 6.450 6.850 14,830,760 -0.05(-0.72%)
May 19, 2022 6.640 7.200 6.620 6.900 15,342,144 +0.05(+0.73%)
May 18, 2022 7.330 7.360 6.770 6.850 17,063,672 -0.67(-8.91%)
May 17, 2022 7.290 7.612 6.990 7.520 17,657,316 +0.36(+5.03%)
May 16, 2022 7.230 7.605 6.950 7.160 17,731,684 -0.11(-1.51%)
May 13, 2022 6.390 7.415 6.390 7.270 28,805,072 +1.01(+16.13%)
May 12, 2022 5.390 6.260 5.150 6.260 39,068,548 +0.88(+16.36%)
May 11, 2022 5.800 6.040 5.232 5.380 18,455,902 -0.48(-8.19%)
May 10, 2022 6.210 6.370 5.215 5.860 36,607,084 -0.14(-2.33%)
May 09, 2022 6.550 6.880 5.970 6.000 24,557,400 -0.71(-10.58%)
May 06, 2022 7.960 7.960 6.250 6.710 46,037,228 -0.44(-6.15%)
May 05, 2022 7.910 7.960 7.025 7.150 24,989,112 -0.87(-10.85%)
May 04, 2022 7.740 8.205 7.365 8.020 24,289,088 +0.30(+3.89%)
May 03, 2022 7.430 7.900 7.170 7.720 17,874,168 +0.20(+2.66%)
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.