stockNASDAQ: OPEN • 28 Days Updates
Opendoor Technologies Inc (OPEN)
Showing Closing Date Range from Sep 9 to Oct 7, 2026.
Opendoor Technologies (OPEN) leverages digital innovation to streamline residential real estate transactions, trading on Nasdaq Stocks. Shares last closed at $2.27, moving -4.22% over the past week and -24.33% over 28 days. Longer term, the stock is -57.17% over 3 months, -47.45% over 6 months and -75.57% over 12 months. AAPL (Apple) (+6.76%), AAL (American Airlines Group) (-0.70%), PLUG (Plug Power) (-17.97%), MDCX (Medicus Pharma) (-5.76%) and ONDS (Ondas) (-1.37%) moved over the same 28-day stretch, for comparison.
Investor Relations:opendoor.com
Price & Performance Trajectory
Opendoor Technologies IncNASDAQ: OPEN
Latest Close
$2.27
28 Days Updates Trajectory
Showing Closing Date Range from Sep 9 to Oct 7, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesOPEN session performance
✓ Latest Close USD
$2.27
Latest session close
$-0.73vs period start
Period Return % % GAIN
-24.33%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$3.08 / $2.13
Period range envelope
$0.95channel spread
Total Volume SHARES
688.48M
Period turnover
Avg: 32.78M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $2.27 | +0.00% | $2.30 | $2.13 | 35.59M |
| Oct 06, 2026 | $2.27 | -1.73% | $2.34 | $2.26 | 30.65M |
| Oct 05, 2026 | $2.31 | -5.33% | $2.43 | $2.29 | 27.10M |
| Oct 02, 2026 | $2.44 | +1.67% | $2.53 | $2.41 | 29.72M |
| Oct 01, 2026 | $2.40 | +1.27% | $2.43 | $2.25 | 39.65M |
| Sep 30, 2026 | $2.37 | +0.00% | $2.43 | $2.35 | 26.65M |
| Sep 29, 2026 | $2.37 | -2.47% | $2.45 | $2.35 | 26.91M |
| Sep 28, 2026 | $2.43 | -5.45% | $2.54 | $2.43 | 30.38M |
| Sep 25, 2026 | $2.57 | +1.58% | $2.65 | $2.53 | 22.38M |
| Sep 24, 2026 | $2.53 | -1.94% | $2.62 | $2.52 | 24.96M |
| Sep 23, 2026 | $2.58 | -6.52% | $2.75 | $2.56 | 35.01M |
| Sep 22, 2026 | $2.76 | +2.99% | $2.81 | $2.71 | 29.12M |
| Sep 21, 2026 | $2.68 | +4.69% | $2.73 | $2.61 | 29.18M |
| Sep 18, 2026 | $2.56 | +0.00% | $2.63 | $2.52 | 40.54M |
| Sep 17, 2026 | $2.56 | -1.16% | $2.70 | $2.54 | 34.55M |
Page 1 of 2