Opendoor Technologies Stock Price History
NASDAQ: OPENFinanceReal EstateUSD
2.22-0.07 (-3.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 2.21 -0.41%
OPEN price history at a glance
The price history for Opendoor Technologies (OPEN) on this page begins on June 15, 2020, when the stock closed at $10.93; it most recently closed at $2.22 on October 5, 2026. The highest price in this record is $39.24, reached on February 8, 2021; the latest close is 94.3% below that peak. Across the 5 complete calendar years in the table, OPEN finished higher in 2 and lower in 3. Its best year was 2023 (+286.2%) and its worst was 2022 (-92.1%).
Over roughly 6 years the share price changed -79.7%, a -22.3% compound annual price return (excluding dividends). In the last 12 months alone, OPEN has lost 73.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $39.24
- Date of high
- Feb 8, 2021
- Low since 2020
- $0.508
- Date of low
- Jun 23, 2025
- 52-week high
- $9.46
- 52-week low
- $2.13
- Last close
- $2.29
OPEN returns
1 week
-4.58%
1 month
-25.41%
3 months
-56.79%
6 months
-46.87%
Year to date
-60.72%
1 year
-73.03%
3 years
-4.98%
5 years
-90.23%
OPEN price return, excluding dividends.
OPEN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.22 | -63.43% |
| 2025 | 6.07 | +267.88% |
| 2024 | 1.65 | -63.17% |
| 2023 | 4.48 | +286.21% |
| 2022 | 1.16 | -92.06% |
| 2021 | 14.61 | -35.72% |
| 2020* | 22.73 | +107.96% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
OPEN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.25 | 2.31 | 2.21 | 2.29 | +0.88% | |
| 2.21 | 2.30 | 2.13 | 2.27 | 0.00% | |
| 2.34 | 2.34 | 2.26 | 2.27 | -1.73% | |
| 2.42 | 2.43 | 2.29 | 2.31 | -5.33% | |
| 2.51 | 2.53 | 2.41 | 2.44 | +1.67% | |
| 2.36 | 2.43 | 2.25 | 2.40 | +1.27% | |
| 2.42 | 2.43 | 2.35 | 2.37 | 0.00% | |
| 2.44 | 2.45 | 2.35 | 2.37 | -2.47% | |
| 2.54 | 2.54 | 2.43 | 2.43 | -5.45% | |
| 2.54 | 2.65 | 2.53 | 2.57 | +1.58% | |
| 2.57 | 2.62 | 2.52 | 2.53 | -1.94% | |
| 2.75 | 2.75 | 2.56 | 2.58 | -6.52% | |
| 2.77 | 2.81 | 2.71 | 2.76 | +2.99% | |
| 2.65 | 2.73 | 2.61 | 2.68 | +4.69% | |
| 2.57 | 2.63 | 2.52 | 2.56 | 0.00% | |
| 2.69 | 2.70 | 2.54 | 2.56 | -1.16% | |
| 2.70 | 2.71 | 2.53 | 2.59 | -2.26% | |
| 2.77 | 2.77 | 2.62 | 2.65 | -5.02% | |
| 2.74 | 2.89 | 2.73 | 2.79 | 0.00% | |
| 2.85 | 2.87 | 2.74 | 2.79 | -0.36% | |
| 2.87 | 2.90 | 2.79 | 2.80 | -6.67% | |
| 3.02 | 3.08 | 2.96 | 3.00 | -2.28% | |
| 3.13 | 3.15 | 3.06 | 3.07 | -2.54% | |
| 3.11 | 3.18 | 3.08 | 3.15 | +0.64% | |
| 3.21 | 3.25 | 3.10 | 3.13 | +1.29% | |
| 3.05 | 3.13 | 3.01 | 3.09 | +1.64% | |
| 3.08 | 3.14 | 3.03 | 3.04 | -5.00% | |
| 3.27 | 3.27 | 3.15 | 3.20 | -2.74% | |
| 3.37 | 3.43 | 3.29 | 3.29 | -2.66% | |
| 3.46 | 3.46 | 3.36 | 3.38 | -0.88% | |
| 3.58 | 3.58 | 3.41 | 3.41 | -5.28% | |
| 3.44 | 3.61 | 3.44 | 3.60 | +4.96% | |
| 3.49 | 3.57 | 3.41 | 3.43 | -2.83% | |
| 3.51 | 3.55 | 3.43 | 3.53 | +1.73% | |
| 3.57 | 3.58 | 3.41 | 3.47 | -3.07% | |
| 3.49 | 3.64 | 3.46 | 3.58 | +6.55% | |
| 3.47 | 3.51 | 3.35 | 3.36 | -5.08% | |
| 3.67 | 3.70 | 3.46 | 3.54 | -2.75% | |
| 3.68 | 3.75 | 3.58 | 3.64 | -0.27% | |
| 3.25 | 3.66 | 3.21 | 3.65 | +4.58% | |
| 3.62 | 3.65 | 3.45 | 3.49 | -2.51% | |
| 3.51 | 3.60 | 3.39 | 3.58 | +2.87% | |
| 3.44 | 3.57 | 3.42 | 3.48 | -0.14% | |
| 3.51 | 3.59 | 3.46 | 3.49 | +1.16% | |
| 3.70 | 3.70 | 3.38 | 3.45 | -8.38% | |
| 3.90 | 4.00 | 3.72 | 3.76 | -8.74% | |
| 4.03 | 4.22 | 4.00 | 4.12 | +4.57% | |
| 3.78 | 4.06 | 3.78 | 3.94 | +4.51% | |
| 3.88 | 3.88 | 3.68 | 3.77 | -1.31% | |
| 3.71 | 3.88 | 3.62 | 3.82 | +4.09% | |
| 3.89 | 4.02 | 3.63 | 3.67 | -6.85% | |
| 3.80 | 3.98 | 3.72 | 3.94 | +2.34% | |
| 3.85 | 4.03 | 3.77 | 3.85 | +0.39% | |
| 3.93 | 4.01 | 3.77 | 3.84 | -0.26% | |
| 4.28 | 4.30 | 3.81 | 3.85 | -12.21% | |
| 4.44 | 4.50 | 4.35 | 4.38 | -2.23% | |
| 4.47 | 4.53 | 4.27 | 4.48 | +0.79% | |
| 4.50 | 4.54 | 4.30 | 4.45 | -1.22% | |
| 4.48 | 4.58 | 4.34 | 4.50 | -1.53% | |
| 4.69 | 4.81 | 4.51 | 4.57 | -3.79% | |
| 4.62 | 4.90 | 4.54 | 4.75 | +4.40% | |
| 4.56 | 4.65 | 4.44 | 4.55 | +1.45% | |
| 4.75 | 4.76 | 4.44 | 4.49 | -5.88% | |
| 5.40 | 5.50 | 4.76 | 4.77 | -10.09% | |
| 4.77 | 5.38 | 4.72 | 5.30 | +10.65% | |
| 4.71 | 4.84 | 4.54 | 4.79 | 0.00% | |
| 5.06 | 5.20 | 4.76 | 4.79 | -5.89% | |
| 4.90 | 5.32 | 4.84 | 5.09 | +3.88% | |
| 5.00 | 5.17 | 4.75 | 4.90 | -0.81% | |
| 4.61 | 5.13 | 4.57 | 4.94 | +6.93% | |
| 4.58 | 4.76 | 4.55 | 4.62 | +0.43% | |
| 4.36 | 4.63 | 4.26 | 4.60 | +5.26% | |
| 4.22 | 4.51 | 4.20 | 4.37 | +1.63% | |
| 4.31 | 4.44 | 4.20 | 4.30 | +0.47% | |
| 4.20 | 4.49 | 4.19 | 4.28 | +1.90% | |
| 4.20 | 4.37 | 4.18 | 4.20 | -1.87% | |
| 4.41 | 4.49 | 4.26 | 4.28 | -4.25% | |
| 4.51 | 4.59 | 4.43 | 4.47 | +0.45% | |
| 4.73 | 4.86 | 4.45 | 4.45 | -6.32% | |
| 4.58 | 5.03 | 4.57 | 4.75 | +3.04% | |
| 4.63 | 4.83 | 4.57 | 4.61 | +3.83% | |
| 4.49 | 4.56 | 4.27 | 4.44 | -0.67% | |
| 4.47 | 4.61 | 4.34 | 4.47 | -0.22% | |
| 4.35 | 4.77 | 4.34 | 4.48 | +3.23% | |
| 4.36 | 4.56 | 4.08 | 4.34 | +0.70% | |
| 4.52 | 4.52 | 4.29 | 4.31 | -2.49% | |
| 4.85 | 4.85 | 4.38 | 4.42 | -10.71% | |
| 4.89 | 5.15 | 4.87 | 4.95 | +1.64% | |
| 5.28 | 5.29 | 4.81 | 4.87 | -9.98% | |
| 5.27 | 5.64 | 5.13 | 5.41 | +1.88% | |
| 5.01 | 5.51 | 4.95 | 5.31 | +5.36% | |
| 5.07 | 5.15 | 4.89 | 5.04 | -0.59% | |
| 4.68 | 5.25 | 4.59 | 5.07 | +6.74% | |
| 4.56 | 5.01 | 4.54 | 4.75 | +6.03% | |
| 4.59 | 4.77 | 4.47 | 4.48 | -1.10% | |
| 4.58 | 4.62 | 4.46 | 4.53 | -0.88% | |
| 4.40 | 4.64 | 4.26 | 4.57 | +3.86% | |
| 4.32 | 4.47 | 4.22 | 4.40 | +2.33% | |
| 4.23 | 4.33 | 4.15 | 4.30 | +0.47% | |
| 4.41 | 4.43 | 4.17 | 4.28 | -2.28% | |
| 4.37 | 4.44 | 4.28 | 4.38 | -2.01% | |
| 4.54 | 4.65 | 4.42 | 4.47 | -2.40% | |
| 4.71 | 4.87 | 4.54 | 4.58 | -2.76% | |
| 4.82 | 4.87 | 4.57 | 4.71 | -2.89% | |
| 4.87 | 4.96 | 4.71 | 4.85 | -3.19% | |
| 5.35 | 5.50 | 4.78 | 5.01 | -5.83% | |
| 5.52 | 5.60 | 5.30 | 5.32 | -2.56% | |
| 5.28 | 5.60 | 5.21 | 5.46 | +4.40% | |
| 5.13 | 5.27 | 4.96 | 5.23 | +1.95% | |
| 5.39 | 5.43 | 5.07 | 5.13 | -5.70% | |
| 5.38 | 5.55 | 5.30 | 5.44 | +1.12% | |
| 5.56 | 5.58 | 5.08 | 5.38 | -3.58% | |
| 5.47 | 5.68 | 5.19 | 5.58 | +1.82% | |
| 5.39 | 5.65 | 5.28 | 5.48 | +1.67% | |
| 5.45 | 5.72 | 5.37 | 5.39 | -2.18% | |
| 5.29 | 5.58 | 5.16 | 5.51 | +5.56% | |
| 5.36 | 5.42 | 4.98 | 5.22 | -3.87% | |
| 5.66 | 5.66 | 5.25 | 5.43 | -0.37% | |
| 5.47 | 6.00 | 5.39 | 5.45 | +1.87% | |
| 5.21 | 5.38 | 5.12 | 5.35 | +1.13% | |
| 5.37 | 5.52 | 5.22 | 5.29 | +0.38% | |
| 5.00 | 5.30 | 4.95 | 5.27 | +9.34% | |
| 4.51 | 4.85 | 4.49 | 4.82 | +6.87% | |
| 4.46 | 4.59 | 4.38 | 4.51 | +3.44% | |
| 4.28 | 4.38 | 4.12 | 4.36 | +0.93% | |
| 4.37 | 4.59 | 4.30 | 4.32 | +0.23% | |
| 4.61 | 4.63 | 4.30 | 4.31 | -7.11% | |
| 4.95 | 5.01 | 4.63 | 4.64 | +1.98% | |
| 4.55 | 4.58 | 4.38 | 4.55 | -1.30% | |
| 4.73 | 4.85 | 4.55 | 4.61 | -2.74% | |
| 4.38 | 4.76 | 4.36 | 4.74 | +3.72% | |
| 4.73 | 4.80 | 4.55 | 4.57 | -2.35% | |
| 4.56 | 4.73 | 4.45 | 4.68 | +5.64% | |
| 4.77 | 4.77 | 4.40 | 4.43 | -7.71% | |
| 4.81 | 4.82 | 4.65 | 4.80 | -2.04% | |
| 5.01 | 5.19 | 4.89 | 4.90 | -3.92% | |
| 5.34 | 5.47 | 5.05 | 5.10 | -1.54% | |
| 5.10 | 5.22 | 5.04 | 5.18 | -0.58% | |
| 5.00 | 5.37 | 5.00 | 5.21 | +6.11% | |
| 5.09 | 5.12 | 4.80 | 4.91 | -4.47% | |
| 5.12 | 5.21 | 4.97 | 5.14 | -2.65% | |
| 5.45 | 5.49 | 5.26 | 5.28 | -5.04% | |
| 5.20 | 5.67 | 5.20 | 5.56 | +7.34% | |
| 5.04 | 5.24 | 4.99 | 5.18 | +4.65% | |
| 4.93 | 5.09 | 4.75 | 4.95 | +2.27% | |
| 5.19 | 5.22 | 4.80 | 4.84 | -8.16% | |
| 5.02 | 5.30 | 4.94 | 5.27 | +5.19% | |
| 5.11 | 5.23 | 4.97 | 5.01 | -1.38% | |
| 4.85 | 5.15 | 4.73 | 5.08 | +1.60% | |
| 5.05 | 5.15 | 4.90 | 5.00 | -3.47% | |
| 4.83 | 5.18 | 4.82 | 5.18 | +6.15% | |
| 5.05 | 5.18 | 4.82 | 4.88 | -1.81% | |
| 4.83 | 4.98 | 4.66 | 4.97 | -1.58% | |
| 5.16 | 5.21 | 4.97 | 5.05 | -6.83% | |
| 5.23 | 5.50 | 5.16 | 5.42 | +0.18% | |
| 5.00 | 5.45 | 5.00 | 5.41 | +8.63% | |
| 5.14 | 5.27 | 4.91 | 4.98 | -2.54% | |
| 4.66 | 5.11 | 4.62 | 5.11 | +6.90% | |
| 4.91 | 5.39 | 4.62 | 4.78 | -4.40% | |
| 5.50 | 5.59 | 4.74 | 5.00 | +7.53% | |
| 4.54 | 4.84 | 4.48 | 4.65 | +0.43% | |
| 4.35 | 4.74 | 4.35 | 4.63 | +6.93% | |
| 4.35 | 4.43 | 4.26 | 4.33 | -2.59% | |
| 4.45 | 4.60 | 4.31 | 4.45 | +1.48% | |
| 4.73 | 4.75 | 4.28 | 4.38 | -7.98% | |
| 4.75 | 4.82 | 4.63 | 4.76 | +1.49% | |
| 5.01 | 5.08 | 4.69 | 4.69 | -5.06% | |
| 4.92 | 5.02 | 4.70 | 4.94 | +1.23% | |
| 4.76 | 5.04 | 4.76 | 4.88 | +3.83% | |
| 4.92 | 5.09 | 4.68 | 4.70 | -6.00% | |
| 5.05 | 5.07 | 4.67 | 5.00 | -2.53% | |
| 4.87 | 5.25 | 4.79 | 5.13 | +6.43% | |
| 5.11 | 5.12 | 4.80 | 4.82 | -6.41% | |
| 5.50 | 5.60 | 5.06 | 5.15 | -7.71% | |
| 5.76 | 5.78 | 5.50 | 5.58 | -3.12% | |
| 5.83 | 5.87 | 5.65 | 5.76 | -0.86% | |
| 5.86 | 6.00 | 5.73 | 5.81 | -1.02% | |
| 5.98 | 6.06 | 5.85 | 5.87 | -2.33% | |
| 6.39 | 6.40 | 5.95 | 6.01 | -6.39% | |
| 6.61 | 6.79 | 6.39 | 6.42 | -0.93% | |
| 6.45 | 6.60 | 6.28 | 6.48 | +1.41% | |
| 6.31 | 6.54 | 6.26 | 6.39 | -4.20% | |
| 6.39 | 6.92 | 6.31 | 6.67 | +5.87% | |
| 6.70 | 6.74 | 6.22 | 6.30 | -5.12% | |
| 6.71 | 6.75 | 6.38 | 6.64 | -1.92% | |
| 7.06 | 7.08 | 6.75 | 6.77 | -3.56% | |
| 7.08 | 7.25 | 6.93 | 7.02 | -3.70% | |
| 7.10 | 7.92 | 7.08 | 7.29 | +13.37% | |
| 6.27 | 6.72 | 6.17 | 6.43 | +5.07% | |
| 6.90 | 6.91 | 6.02 | 6.12 | -11.69% | |
| 6.48 | 6.99 | 6.26 | 6.93 | +9.65% | |
| 6.06 | 6.33 | 5.99 | 6.32 | +4.12% | |
| 5.92 | 6.15 | 5.85 | 6.07 | +4.12% | |
| 5.82 | 6.00 | 5.77 | 5.83 | -0.17% | |
| 5.77 | 5.86 | 5.64 | 5.84 | +0.17% | |
| 5.89 | 6.03 | 5.79 | 5.83 | -3.00% | |
| 6.24 | 6.24 | 5.98 | 6.01 | -4.30% | |
| 6.24 | 6.30 | 6.12 | 6.28 | +0.16% | |
| 6.38 | 6.49 | 6.20 | 6.27 | -2.34% | |
| 6.57 | 6.80 | 6.37 | 6.42 | +0.94% | |
| 6.32 | 6.43 | 6.21 | 6.36 | +1.27% | |
| 6.42 | 6.59 | 6.24 | 6.28 | +2.61% | |
| 6.70 | 6.88 | 6.08 | 6.12 | -9.06% | |
| 6.40 | 6.79 | 6.40 | 6.73 | +4.02% | |
| 6.67 | 6.67 | 6.25 | 6.47 | -1.37% | |
| 7.06 | 7.23 | 6.55 | 6.56 | -6.95% | |
| 7.05 | 7.17 | 6.73 | 7.05 | +0.71% | |
| 7.30 | 7.77 | 6.98 | 7.00 | -5.53% | |
| 7.05 | 7.55 | 6.92 | 7.41 | +5.11% | |
| 7.28 | 7.42 | 6.95 | 7.05 | -1.40% | |
| 7.51 | 7.58 | 7.12 | 7.15 | -5.67% | |
| 6.94 | 7.74 | 6.91 | 7.58 | +9.22% | |
| 6.99 | 7.12 | 6.86 | 6.94 | -0.72% | |
| 7.15 | 7.45 | 6.96 | 6.99 | -2.10% | |
| 7.52 | 7.53 | 7.09 | 7.14 | -7.27% | |
| 7.92 | 8.26 | 7.63 | 7.70 | -1.03% | |
| 7.86 | 7.94 | 7.42 | 7.78 | +0.52% | |
| 7.65 | 8.07 | 7.47 | 7.74 | +0.65% | |
| 6.75 | 8.08 | 6.74 | 7.69 | +13.93% | |
| 6.23 | 7.03 | 6.23 | 6.75 | +9.58% | |
| 6.96 | 6.97 | 6.14 | 6.16 | -7.92% | |
| 7.37 | 7.42 | 6.55 | 6.69 | -11.04% | |
| 7.45 | 7.75 | 7.02 | 7.52 | -4.08% | |
| 8.05 | 8.14 | 7.49 | 7.84 | -3.45% | |
| 8.08 | 8.96 | 7.85 | 8.12 | -5.14% | |
| 8.97 | 9.29 | 8.45 | 8.56 | -8.64% | |
| 8.49 | 9.46 | 8.22 | 9.37 | +10.50% | |
| 7.96 | 8.62 | 7.78 | 8.48 | +6.40% | |
| 6.84 | 8.12 | 6.69 | 7.97 | +21.49% | |
| 5.33 | 6.59 | 5.24 | 6.56 | 0.00% | |
| 7.36 | 7.37 | 6.52 | 6.56 | -9.27% | |
| 7.14 | 7.52 | 6.98 | 7.23 | +4.48% | |
| 7.25 | 7.38 | 6.86 | 6.92 | -8.83% | |
| 7.68 | 7.76 | 7.39 | 7.59 | -2.32% | |
| 7.42 | 8.02 | 7.36 | 7.77 | +5.86% | |
| 7.49 | 7.61 | 7.11 | 7.34 | -4.05% | |
| 8.00 | 8.25 | 7.50 | 7.65 | -4.02% | |
| 8.16 | 8.55 | 7.92 | 7.97 | -2.33% | |
| 8.15 | 8.48 | 7.85 | 8.16 | +2.38% | |
| 7.32 | 8.39 | 7.23 | 7.97 | +13.37% | |
| 6.90 | 7.29 | 6.85 | 7.03 | +3.08% | |
| 6.74 | 6.92 | 6.23 | 6.82 | -2.01% | |
| 7.24 | 7.53 | 6.93 | 6.96 | -5.56% | |
| 7.19 | 7.56 | 7.15 | 7.37 | +2.93% | |
| 6.96 | 7.25 | 6.79 | 7.16 | +0.70% | |
| 7.34 | 7.51 | 7.05 | 7.11 | -3.66% | |
| 7.67 | 7.84 | 7.32 | 7.38 | -3.40% | |
| 7.02 | 7.89 | 6.97 | 7.64 | +5.09% | |
| 7.79 | 7.79 | 7.23 | 7.27 | -3.96% | |
| 8.22 | 8.22 | 7.45 | 7.57 | -7.00% | |
| 8.64 | 8.70 | 8.12 | 8.14 | -4.12% | |
| 9.26 | 9.60 | 8.36 | 8.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OPEN chart for longer ranges.