Opendoor Technologies Inc. (OPENL) stock
OPENLNasdaqReal Estate Agents & Managers (For Others)Fiscal year ends December 31Also trades as OPEN, OPENW, OPENZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 2/3012% above fair value
$0.06−0.01 (-8.10%)
Close on Oct 30, 2026Market cap $1.75BP/E –Yield –
Price history
Opendoor Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0601
-8.10% on the day
52-week range
$0.052 – $4.57
-98.7% from the high
Change over 52 weeks
-94.4%
From $1.08 on Nov 24, 2025
Average volume
772,830
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.07 | $0.0768 | $0.052 | $0.0601 | -13.90% | 1,525,700 |
| Oct 19, 2026 | $0.07 | $0.09 | $0.063 | $0.0698 | -1.83% | 1,499,382 |
| Oct 12, 2026 | $0.072 | $0.1098 | $0.055 | $0.0711 | -6.45% | 5,058,683 |
| Oct 5, 2026 | $0.076 | $0.085 | $0.07 | $0.076 | -6.06% | 943,812 |
| Sep 28, 2026 | $0.0763 | $0.091 | $0.0701 | $0.0809 | +7.87% | 2,097,443 |
| Sep 21, 2026 | $0.077 | $0.102 | $0.07 | $0.075 | -2.22% | 6,362,905 |
| Sep 14, 2026 | $0.09 | $0.30 | $0.06 | $0.0767 | +3.23% | 31,407,665 |
| Sep 8, 2026 | $0.1078 | $0.11 | $0.07 | $0.0743 | -32.45% | 1,212,913 |
| Aug 31, 2026 | $0.11 | $0.14 | $0.10 | $0.11 | -8.33% | 1,432,375 |
| Aug 24, 2026 | $0.12 | $0.15 | $0.10 | $0.12 | -4.00% | 1,727,130 |
| Aug 17, 2026 | $0.149 | $0.1595 | $0.11 | $0.125 | -19.87% | 2,604,466 |
| Aug 10, 2026 | $0.17 | $0.17 | $0.149 | $0.156 | +0.65% | 891,252 |
| Aug 3, 2026 | $0.1614 | $0.22 | $0.14 | $0.155 | -13.89% | 2,001,137 |
| Jul 27, 2026 | $0.20 | $0.225 | $0.1501 | $0.18 | -5.26% | 1,041,514 |
| Jul 20, 2026 | $0.2552 | $0.2552 | $0.175 | $0.19 | -17.50% | 988,271 |
| Jul 13, 2026 | $0.255 | $0.2843 | $0.21 | $0.2303 | -7.88% | 1,196,021 |
| Jul 6, 2026 | $0.25 | $0.32 | $0.219 | $0.25 | -5.66% | 1,731,216 |
| Jun 29, 2026 | $0.2308 | $0.33 | $0.2184 | $0.265 | +13.98% | 5,385,192 |
| Jun 22, 2026 | $0.235 | $0.2667 | $0.165 | $0.2325 | -6.25% | 2,893,355 |
| Jun 15, 2026 | $0.243 | $0.28 | $0.238 | $0.248 | +3.33% | 1,052,955 |
| Jun 8, 2026 | $0.2595 | $0.2788 | $0.22 | $0.24 | -3.11% | 1,459,877 |
| Jun 1, 2026 | $0.29 | $0.37 | $0.243 | $0.2477 | -20.10% | 1,675,620 |
| May 26, 2026 | $0.2847 | $0.3499 | $0.25 | $0.31 | +8.51% | 2,060,278 |
| May 18, 2026 | $0.2568 | $0.299 | $0.2302 | $0.2857 | +5.42% | 1,106,483 |
| May 11, 2026 | $0.364 | $0.385 | $0.254 | $0.271 | -25.55% | 1,013,043 |
| May 4, 2026 | $0.403 | $0.423 | $0.3362 | $0.364 | -10.67% | 1,302,404 |
| Apr 27, 2026 | $0.4212 | $0.473 | $0.3906 | $0.4075 | -9.36% | 772,733 |
| Apr 20, 2026 | $0.3475 | $0.49 | $0.3475 | $0.4496 | +17.70% | 1,753,619 |
| Apr 13, 2026 | $0.2485 | $0.4235 | $0.2182 | $0.382 | +55.98% | 1,986,361 |
| Apr 6, 2026 | $0.25 | $0.2898 | $0.2113 | $0.2449 | +1.83% | 1,108,939 |
| Mar 30, 2026 | $0.2611 | $0.282 | $0.2101 | $0.2405 | -15.41% | 1,350,621 |
| Mar 23, 2026 | $0.3211 | $0.3399 | $0.26 | $0.2843 | -7.39% | 846,832 |
| Mar 16, 2026 | $0.3368 | $0.40 | $0.3001 | $0.307 | -8.41% | 1,245,048 |
| Mar 9, 2026 | $0.354 | $0.40 | $0.3261 | $0.3352 | -9.43% | 1,229,161 |
| Mar 2, 2026 | $0.3802 | $0.44 | $0.351 | $0.3701 | -14.72% | 1,108,296 |
| Feb 23, 2026 | $0.4492 | $0.52 | $0.40 | $0.434 | -9.11% | 1,883,166 |
| Feb 17, 2026 | $0.335 | $0.5319 | $0.3311 | $0.4775 | +31.22% | 1,910,694 |
| Feb 9, 2026 | $0.4001 | $0.46 | $0.32 | $0.3639 | -10.74% | 2,355,927 |
| Feb 2, 2026 | $0.49 | $0.50 | $0.378 | $0.4077 | -10.49% | 2,087,144 |
| Jan 26, 2026 | $0.69 | $0.69 | $0.4345 | $0.4555 | -30.46% | 2,583,310 |
| Jan 20, 2026 | $0.8098 | $0.84 | $0.6501 | $0.655 | -19.93% | 1,590,512 |
| Jan 12, 2026 | $0.94 | $0.97 | $0.79 | $0.818 | -12.90% | 2,370,379 |
| Jan 5, 2026 | $0.6617 | $1.14 | $0.6103 | $0.9391 | +61.58% | 4,963,195 |
| Dec 29, 2025 | $0.5583 | $0.737 | $0.46 | $0.5812 | +2.69% | 2,267,723 |
| Dec 22, 2025 | $0.761 | $0.82 | $0.566 | $0.566 | -14.50% | 1,635,938 |
| Dec 15, 2025 | $0.77 | $0.86 | $0.63 | $0.662 | -18.27% | 2,242,000 |
| Dec 8, 2025 | $1.10 | $1.18 | $0.7901 | $0.81 | -23.58% | 2,875,495 |
| Dec 1, 2025 | $1.25 | $1.25 | $0.93 | $1.06 | -11.67% | 4,272,892 |
| Nov 24, 2025 | $0.95 | $4.57 | $0.95 | $1.20 | – | 10,532,521 |