Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Opendoor Technologies Inc (NQ: OPEN )

2.480 +0.030 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Apr 28, 2023 1.290 1.420 1.260 1.380 18,647,400 +0.09(+6.98%)
Apr 27, 2023 1.310 1.330 1.260 1.290 13,329,069 +0.03(+2.38%)
Apr 26, 2023 1.360 1.360 1.250 1.260 19,712,640 -0.07(-5.26%)
Apr 25, 2023 1.390 1.400 1.300 1.330 17,367,604 -0.08(-5.67%)
Apr 24, 2023 1.510 1.530 1.370 1.410 20,985,524 -0.13(-8.44%)
Apr 21, 2023 1.500 1.590 1.430 1.540 15,825,374 +0.05(+3.36%)
Apr 20, 2023 1.520 1.660 1.480 1.490 17,453,668 -0.07(-4.49%)
Apr 19, 2023 1.630 1.670 1.540 1.560 19,703,820 -0.13(-7.69%)
Apr 18, 2023 1.760 1.760 1.640 1.690 15,405,962 -0.06(-3.43%)
Apr 17, 2023 1.680 1.750 1.640 1.750 17,465,904 +0.05(+2.94%)
Apr 14, 2023 1.840 1.850 1.670 1.700 22,109,598 -0.13(-7.10%)
Apr 13, 2023 1.860 1.960 1.820 1.830 18,515,592 +0.05(+2.81%)
Apr 12, 2023 1.920 1.960 1.780 1.780 22,220,156 -0.04(-2.20%)
Apr 11, 2023 1.670 1.850 1.661 1.820 18,783,662 +0.14(+8.33%)
Apr 10, 2023 1.660 1.690 1.590 1.680 20,173,866 +0.00(+0.00%)
Apr 06, 2023 1.620 1.720 1.600 1.680 10,739,477 +0.04(+2.44%)
Apr 05, 2023 1.730 1.760 1.580 1.640 17,257,826 -0.13(-7.34%)
Apr 04, 2023 1.870 1.880 1.720 1.770 16,021,112 -0.07(-3.80%)
Apr 03, 2023 1.730 1.870 1.730 1.840 20,948,536 +0.08(+4.55%)
Mar 31, 2023 1.670 1.840 1.630 1.760 22,883,842 +0.13(+7.98%)
Mar 30, 2023 1.600 1.680 1.580 1.630 14,671,822 +0.05(+3.16%)
Mar 29, 2023 1.500 1.600 1.450 1.580 19,773,200 +0.11(+7.48%)
Mar 28, 2023 1.570 1.630 1.460 1.470 17,676,920 -0.13(-8.13%)
Mar 27, 2023 1.700 1.750 1.560 1.600 26,943,922 -0.06(-3.61%)
Mar 24, 2023 1.720 1.825 1.630 1.660 24,289,356 -0.04(-2.35%)
Mar 23, 2023 1.610 1.950 1.595 1.700 36,631,784 +0.16(+10.39%)
Mar 22, 2023 1.730 1.780 1.530 1.540 25,002,860 -0.15(-8.88%)
Mar 21, 2023 1.510 1.695 1.500 1.690 22,578,892 +0.24(+16.55%)
Mar 20, 2023 1.550 1.650 1.450 1.450 24,384,660 -0.16(-9.94%)
Mar 17, 2023 1.640 1.690 1.550 1.610 20,736,874 -0.06(-3.59%)
Mar 16, 2023 1.650 1.700 1.540 1.670 27,671,506 +0.05(+3.09%)
Mar 15, 2023 1.440 1.660 1.330 1.620 44,142,896 +0.24(+17.39%)
Mar 14, 2023 1.440 1.520 1.350 1.380 20,224,608 +0.06(+4.55%)
Mar 13, 2023 1.230 1.370 1.150 1.320 24,574,684 +0.13(+10.92%)
Mar 10, 2023 1.350 1.370 1.102 1.190 41,987,828 -0.17(-12.18%)
Mar 09, 2023 1.540 1.575 1.350 1.355 18,198,136 -0.21(-13.14%)
Mar 08, 2023 1.450 1.570 1.410 1.560 19,810,200 +0.10(+7.22%)
Mar 07, 2023 1.480 1.540 1.440 1.455 17,923,492 -0.01(-1.02%)
Mar 06, 2023 1.600 1.670 1.460 1.470 26,120,936 -0.06(-3.92%)
Mar 03, 2023 1.420 1.540 1.380 1.530 22,613,512 +0.13(+9.29%)
Mar 02, 2023 1.310 1.420 1.290 1.400 14,864,798 +0.06(+4.48%)
Mar 01, 2023 1.440 1.440 1.290 1.340 30,318,596 -0.10(-6.94%)
Feb 28, 2023 1.455 1.520 1.430 1.440 15,328,704 +0.00(+0.00%)
Feb 27, 2023 1.650 1.680 1.410 1.440 32,630,342 -0.16(-10.00%)
Feb 24, 2023 1.650 1.740 1.550 1.600 31,763,818 -0.22(-12.09%)
Feb 23, 2023 1.900 1.960 1.730 1.820 24,611,390 -0.03(-1.62%)
Feb 22, 2023 1.860 1.890 1.730 1.850 22,322,664 +0.01(+0.54%)
Feb 21, 2023 1.950 2.050 1.830 1.840 18,639,826 -0.17(-8.46%)
Feb 17, 2023 2.100 2.175 1.940 2.010 27,600,300 -0.15(-6.94%)
Feb 16, 2023 2.320 2.378 2.150 2.160 22,244,844 -0.18(-7.69%)
Feb 15, 2023 2.190 2.360 2.150 2.340 24,190,836 +0.18(+8.33%)
Feb 14, 2023 2.000 2.280 1.930 2.160 26,344,372 +0.15(+7.46%)
Feb 13, 2023 1.960 2.030 1.870 2.010 17,086,024 +0.06(+3.08%)
Feb 10, 2023 1.940 2.040 1.880 1.950 16,862,812 -0.09(-4.41%)
Feb 09, 2023 2.370 2.440 2.040 2.040 22,519,296 -0.19(-8.52%)
Feb 08, 2023 2.370 2.440 2.220 2.230 16,500,212 -0.13(-5.51%)
Feb 07, 2023 2.400 2.435 2.270 2.360 16,902,578 -0.03(-1.26%)
Feb 06, 2023 2.490 2.549 2.300 2.390 22,787,188 -0.20(-7.72%)
Feb 03, 2023 2.580 2.940 2.510 2.590 27,596,096 -0.20(-7.17%)
Feb 02, 2023 2.680 3.050 2.570 2.790 63,793,620 +0.39(+16.25%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.