XNAS
Datos históricos de Opendoor Technologies Inc.
Opendoor Technologies Inc. · OPEN
$2.24
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:12 UTC
- Variación en el periodo
- −69.7%
- Máximo
- US$9.15
- 12 de noviembre de 2025
- Mínimo
- US$2.13
- 7 de octubre de 2026
- Volumen medio diario
- 59.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.32 | 2.34 | 2.18 | 2.22 | −3.06% | 30.72 M |
| 8 oct 2026 | 2.25 | 2.31 | 2.21 | 2.29 | +0.88% | 28.85 M |
| 7 oct 2026 | 2.21 | 2.30 | 2.13 | 2.27 | 0.00% | 35.74 M |
| 6 oct 2026 | 2.34 | 2.34 | 2.26 | 2.27 | −1.73% | 30.65 M |
| 5 oct 2026 | 2.42 | 2.43 | 2.29 | 2.31 | −5.33% | 27.1 M |
| 2 oct 2026 | 2.51 | 2.53 | 2.41 | 2.44 | +1.67% | 29.72 M |
| 1 oct 2026 | 2.36 | 2.43 | 2.25 | 2.40 | +1.27% | 39.65 M |
| 30 sep 2026 | 2.42 | 2.43 | 2.35 | 2.37 | 0.00% | 26.65 M |
| 29 sep 2026 | 2.44 | 2.45 | 2.35 | 2.37 | −2.47% | 26.91 M |
| 28 sep 2026 | 2.54 | 2.54 | 2.43 | 2.43 | −5.45% | 30.38 M |
| 25 sep 2026 | 2.54 | 2.65 | 2.53 | 2.57 | +1.58% | 22.38 M |
| 24 sep 2026 | 2.57 | 2.62 | 2.52 | 2.53 | −1.94% | 24.96 M |
| 23 sep 2026 | 2.75 | 2.75 | 2.56 | 2.58 | −6.52% | 35.16 M |
| 22 sep 2026 | 2.77 | 2.81 | 2.71 | 2.76 | +2.99% | 29.12 M |
| 21 sep 2026 | 2.65 | 2.73 | 2.61 | 2.68 | +4.69% | 29.18 M |
| 18 sep 2026 | 2.57 | 2.63 | 2.52 | 2.56 | 0.00% | 40.54 M |
| 17 sep 2026 | 2.69 | 2.70 | 2.54 | 2.56 | −1.16% | 34.55 M |
| 16 sep 2026 | 2.70 | 2.71 | 2.53 | 2.59 | −2.26% | 40.95 M |
| 15 sep 2026 | 2.77 | 2.77 | 2.62 | 2.65 | −5.02% | 42.42 M |
| 14 sep 2026 | 2.74 | 2.89 | 2.73 | 2.79 | 0.00% | 38.86 M |
| 11 sep 2026 | 2.85 | 2.87 | 2.74 | 2.79 | −0.36% | 28.86 M |
| 10 sep 2026 | 2.87 | 2.90 | 2.79 | 2.80 | −6.67% | 43.86 M |
| 9 sep 2026 | 3.02 | 3.08 | 2.96 | 3.00 | −2.28% | 31.15 M |
| 8 sep 2026 | 3.13 | 3.15 | 3.06 | 3.07 | −2.54% | 26.09 M |
| 4 sep 2026 | 3.11 | 3.18 | 3.08 | 3.15 | +0.64% | 18.56 M |
| 3 sep 2026 | 3.21 | 3.25 | 3.10 | 3.13 | +1.29% | 21.87 M |
| 2 sep 2026 | 3.05 | 3.13 | 3.01 | 3.09 | +1.64% | 22.51 M |
| 1 sep 2026 | 3.08 | 3.14 | 3.03 | 3.04 | −5.00% | 29.65 M |
| 31 ago 2026 | 3.27 | 3.27 | 3.15 | 3.20 | −2.74% | 32.14 M |
| 28 ago 2026 | 3.37 | 3.43 | 3.29 | 3.29 | −2.66% | 23.64 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.