Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Opendoor Technologies Inc - Common Stock (NQ:OPEN)

7.230 +0.310 (+4.48%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2025	7.140	7.520	6.980	7.230	74,313,848	+0.31(+4.48%)
Nov 04, 2025	7.245	7.380	6.860	6.920	93,629,728	-0.67(-8.83%)
Nov 03, 2025	7.680	7.760	7.390	7.590	87,509,864	-0.18(-2.32%)
Oct 31, 2025	7.420	8.020	7.362	7.770	120,826,288	+0.43(+5.86%)
Oct 30, 2025	7.490	7.610	7.110	7.340	104,555,304	-0.31(-4.05%)
Oct 29, 2025	8.000	8.250	7.500	7.650	96,028,160	-0.32(-4.02%)
Oct 28, 2025	8.160	8.550	7.920	7.970	100,470,592	-0.19(-2.33%)
Oct 27, 2025	8.150	8.480	7.850	8.160	110,590,360	+0.19(+2.38%)
Oct 24, 2025	7.320	8.385	7.230	7.970	207,913,104	+0.94(+13.37%)
Oct 23, 2025	6.900	7.290	6.845	7.030	65,107,728	+0.21(+3.08%)
Oct 22, 2025	6.740	6.920	6.230	6.820	113,107,208	-0.14(-2.01%)
Oct 21, 2025	7.240	7.530	6.930	6.960	66,069,688	-0.41(-5.56%)
Oct 20, 2025	7.190	7.560	7.150	7.370	63,995,868	+0.21(+2.93%)
Oct 17, 2025	6.950	7.250	6.790	7.160	75,995,648	+0.05(+0.70%)
Oct 16, 2025	7.340	7.510	7.050	7.110	77,840,960	-0.27(-3.66%)
Oct 15, 2025	7.670	7.840	7.320	7.380	109,912,256	-0.26(-3.40%)
Oct 14, 2025	7.020	7.890	6.970	7.640	115,568,648	+0.37(+5.09%)
Oct 13, 2025	7.785	7.790	7.230	7.270	115,195,192	-0.30(-3.96%)
Oct 10, 2025	8.220	8.220	7.450	7.570	158,753,728	-0.57(-7.00%)
Oct 09, 2025	8.640	8.700	8.120	8.140	92,671,392	-0.35(-4.12%)
Oct 08, 2025	9.260	9.600	8.360	8.490	204,549,248	-0.80(-8.61%)
Oct 07, 2025	9.260	9.470	8.410	9.290	197,196,144	+0.01(+0.11%)
Oct 06, 2025	8.305	9.690	8.050	9.280	286,613,024	+1.17(+14.43%)
Oct 03, 2025	8.000	8.830	7.920	8.110	240,461,136	+0.10(+1.25%)
Oct 02, 2025	8.120	8.330	7.830	8.010	148,054,608	-0.05(-0.62%)
Oct 01, 2025	8.100	8.800	7.860	8.060	177,810,656	+0.09(+1.13%)
Sep 30, 2025	8.010	8.410	7.770	7.970	168,503,712	-0.23(-2.80%)
Sep 29, 2025	8.680	8.817	8.080	8.200	154,734,496	-0.61(-6.92%)
Sep 26, 2025	8.800	8.980	8.370	8.810	168,064,320	-0.28(-3.08%)
Sep 25, 2025	8.240	9.210	7.870	9.090	372,085,856	+0.86(+10.45%)
Sep 24, 2025	7.600	8.480	7.310	8.230	323,460,704	+1.14(+16.08%)
Sep 23, 2025	7.960	8.095	6.910	7.090	305,014,048	-1.29(-15.39%)
Sep 22, 2025	9.170	9.450	8.320	8.380	276,901,248	-1.19(-12.43%)
Sep 19, 2025	10.04	10.28	9.350	9.570	229,833,376	-0.37(-3.72%)
Sep 18, 2025	10.15	10.49	9.790	9.940	263,201,600	-0.27(-2.64%)
Sep 17, 2025	9.010	10.87	8.765	10.21	699,741,888	+1.29(+14.46%)
Sep 16, 2025	9.800	9.820	8.810	8.920	254,179,168	-0.57(-6.06%)
Sep 15, 2025	9.760	10.50	9.300	9.495	328,226,048	+0.46(+5.03%)
Sep 12, 2025	9.790	10.38	8.760	9.040	472,211,296	-1.48(-14.07%)
Sep 11, 2025	7.610	10.70	7.420	10.52	1,047,896,256	+4.66(+79.52%)
Sep 10, 2025	6.380	6.430	5.570	5.860	349,557,504	-0.25(-4.09%)
Sep 09, 2025	6.030	6.400	5.900	6.110	239,102,400	+0.07(+1.16%)
Sep 08, 2025	7.000	7.320	5.980	6.040	484,975,712	-0.61(-9.17%)
Sep 05, 2025	6.410	6.850	5.900	6.650	570,718,144	+0.69(+11.58%)
Sep 04, 2025	5.130	6.070	5.050	5.960	465,181,472	+0.83(+16.18%)
Sep 03, 2025	5.220	5.400	4.920	5.130	300,483,776	+0.04(+0.79%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Opendoor Technologies Inc - Common Stock (NQ:OPEN)

Historical Prices