Opendoor Technologies Inc. (OPENZ) stock
OPENZNasdaqReal Estate Agents & Managers (For Others)Fiscal year ends December 31Also trades as OPEN, OPENL, OPENW
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 2/3012% above fair value
$0.05−0.00 (-4.94%)
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
$0.05
-4.94% on the day
52-week range
$0.0416 – $3.96
-98.7% from the high
Change over 52 weeks
-92.3%
From $0.6506 on Nov 24, 2025
Average volume
920,852
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.0501 | $0.08 | $0.0416 | $0.05 | -4.03% | 17,477,336 |
| Oct 19, 2026 | $0.0637 | $0.0675 | $0.05 | $0.0521 | -18.72% | 1,369,137 |
| Oct 12, 2026 | $0.0731 | $0.09 | $0.045 | $0.0641 | -11.10% | 11,009,169 |
| Oct 5, 2026 | $0.0724 | $0.08 | $0.0691 | $0.0721 | -7.80% | 1,454,300 |
| Sep 28, 2026 | $0.115 | $0.115 | $0.0711 | $0.0782 | -2.86% | 2,869,076 |
| Sep 21, 2026 | $0.08 | $0.144 | $0.066 | $0.0805 | +15.00% | 15,491,312 |
| Sep 14, 2026 | $0.0779 | $0.19 | $0.06 | $0.07 | -22.22% | 11,086,731 |
| Sep 8, 2026 | $0.1095 | $0.1095 | $0.075 | $0.09 | -11.85% | 1,384,738 |
| Aug 31, 2026 | $0.118 | $0.1244 | $0.1003 | $0.1021 | -17.93% | 1,225,339 |
| Aug 24, 2026 | $0.115 | $0.14 | $0.11 | $0.1244 | +3.24% | 1,221,950 |
| Aug 17, 2026 | $0.122 | $0.19 | $0.1002 | $0.1205 | -8.37% | 6,609,847 |
| Aug 10, 2026 | $0.135 | $0.1904 | $0.114 | $0.1315 | +5.03% | 1,406,792 |
| Aug 3, 2026 | $0.1612 | $0.2188 | $0.11 | $0.1252 | -23.14% | 2,179,360 |
| Jul 27, 2026 | $0.185 | $0.185 | $0.131 | $0.1629 | -5.84% | 1,272,565 |
| Jul 20, 2026 | $0.204 | $0.222 | $0.1703 | $0.173 | -17.62% | 908,985 |
| Jul 13, 2026 | $0.24 | $0.2825 | $0.20 | $0.21 | -16.40% | 1,086,504 |
| Jul 6, 2026 | $0.2296 | $0.28 | $0.21 | $0.2512 | +5.55% | 1,648,585 |
| Jun 29, 2026 | $0.23 | $0.28 | $0.21 | $0.238 | +13.28% | 2,703,776 |
| Jun 22, 2026 | $0.2365 | $0.27 | $0.18 | $0.2101 | -13.82% | 2,822,025 |
| Jun 15, 2026 | $0.2589 | $0.45 | $0.2305 | $0.2438 | +8.40% | 6,774,703 |
| Jun 8, 2026 | $0.265 | $0.2775 | $0.22 | $0.2249 | -6.29% | 1,306,167 |
| Jun 1, 2026 | $0.25 | $0.35 | $0.2395 | $0.24 | -7.73% | 2,676,055 |
| May 26, 2026 | $0.2399 | $0.2901 | $0.22 | $0.2601 | +5.73% | 2,038,063 |
| May 18, 2026 | $0.28 | $0.2825 | $0.2216 | $0.246 | -13.65% | 1,647,294 |
| May 11, 2026 | $0.3405 | $0.3498 | $0.2523 | $0.2849 | -18.60% | 1,214,594 |
| May 4, 2026 | $0.4034 | $0.41 | $0.343 | $0.35 | -9.77% | 1,298,886 |
| Apr 27, 2026 | $0.38 | $0.4425 | $0.363 | $0.3879 | -0.41% | 843,190 |
| Apr 20, 2026 | $0.34 | $0.46 | $0.31 | $0.3895 | +14.32% | 1,844,049 |
| Apr 13, 2026 | $0.2184 | $0.35 | $0.213 | $0.3407 | +43.15% | 1,861,130 |
| Apr 6, 2026 | $0.225 | $0.2553 | $0.2161 | $0.238 | +8.18% | 1,320,084 |
| Mar 30, 2026 | $0.248 | $0.2495 | $0.213 | $0.22 | -12.77% | 1,423,957 |
| Mar 23, 2026 | $0.2753 | $0.3062 | $0.2366 | $0.2522 | -8.52% | 1,178,258 |
| Mar 16, 2026 | $0.32 | $0.34 | $0.257 | $0.2757 | -9.61% | 1,592,208 |
| Mar 9, 2026 | $0.32 | $0.3455 | $0.30 | $0.305 | -4.69% | 1,741,782 |
| Mar 2, 2026 | $0.3429 | $0.3656 | $0.32 | $0.32 | -13.51% | 1,394,533 |
| Feb 23, 2026 | $0.43 | $0.479 | $0.35 | $0.37 | -15.53% | 2,326,577 |
| Feb 17, 2026 | $0.33 | $0.50 | $0.3147 | $0.438 | +33.13% | 2,598,929 |
| Feb 9, 2026 | $0.38 | $0.42 | $0.2809 | $0.329 | -15.45% | 2,165,961 |
| Feb 2, 2026 | $0.413 | $0.4388 | $0.34 | $0.3891 | -1.74% | 3,018,920 |
| Jan 26, 2026 | $0.5699 | $0.61 | $0.3806 | $0.396 | -31.48% | 3,097,026 |
| Jan 20, 2026 | $0.65 | $0.70 | $0.562 | $0.5779 | -12.44% | 2,195,514 |
| Jan 12, 2026 | $0.7334 | $0.7399 | $0.624 | $0.66 | -7.52% | 3,278,835 |
| Jan 5, 2026 | $0.4998 | $0.85 | $0.4577 | $0.7137 | +64.90% | 7,583,847 |
| Dec 29, 2025 | $0.40 | $0.48 | $0.35 | $0.4328 | +14.50% | 1,877,906 |
| Dec 22, 2025 | $0.48 | $0.55 | $0.35 | $0.378 | -8.25% | 1,830,129 |
| Dec 15, 2025 | $0.5207 | $0.6499 | $0.3145 | $0.412 | -26.43% | 4,558,593 |
| Dec 8, 2025 | $0.75 | $0.7678 | $0.4675 | $0.56 | -22.65% | 3,638,719 |
| Dec 1, 2025 | $1.00 | $1.00 | $0.723 | $0.724 | -25.59% | 5,302,424 |
| Nov 24, 2025 | $0.51 | $3.96 | $0.453 | $0.973 | – | 21,081,072 |