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

Opendoor Technologies Inc - Common Stock (NQ: OPEN )

1.445 +0.015 (+1.05%)

Streaming Delayed Price Updated: 11:47 AM EST, Jan 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 23, 2025	1.390	1.440	1.350	1.430	31,299,852	+0.03(+2.14%)
Jan 22, 2025	1.400	1.430	1.350	1.400	28,653,446	+0.00(+0.00%)
Jan 21, 2025	1.470	1.480	1.380	1.400	41,252,340	-0.04(-2.78%)
Jan 17, 2025	1.610	1.620	1.420	1.440	41,416,408	-0.10(-6.49%)
Jan 16, 2025	1.510	1.590	1.460	1.540	50,836,112	+0.03(+1.99%)
Jan 15, 2025	1.460	1.600	1.430	1.510	53,551,004	+0.14(+10.22%)
Jan 14, 2025	1.420	1.435	1.360	1.370	42,761,004	-0.01(-0.72%)
Jan 13, 2025	1.420	1.430	1.330	1.380	69,130,808	-0.09(-6.12%)
Jan 10, 2025	1.490	1.495	1.420	1.470	51,925,336	-0.06(-3.92%)
Jan 08, 2025	1.570	1.580	1.520	1.530	42,062,088	-0.08(-4.97%)
Jan 07, 2025	1.720	1.730	1.590	1.610	40,300,936	-0.11(-6.40%)
Jan 06, 2025	1.720	1.830	1.700	1.720	48,337,816	+0.07(+4.24%)
Jan 03, 2025	1.590	1.680	1.570	1.650	37,417,572	+0.06(+3.77%)
Jan 02, 2025	1.625	1.660	1.570	1.590	37,256,020	-0.01(-0.63%)
Dec 31, 2024				1.600	0	-0.01(-0.62%)
Dec 30, 2024	1.630	1.650	1.590	1.610	36,185,968	-0.06(-3.59%)
Dec 27, 2024	1.720	1.720	1.630	1.670	29,938,576	-0.04(-2.34%)
Dec 26, 2024	1.630	1.720	1.600	1.710	26,764,382	+0.05(+3.01%)
Dec 24, 2024	1.670	1.700	1.620	1.660	17,781,964	-0.01(-0.60%)
Dec 23, 2024	1.680	1.690	1.630	1.670	22,161,604	-0.02(-1.18%)
Dec 20, 2024	1.630	1.750	1.610	1.690	36,769,264	+0.02(+1.50%)
Dec 19, 2024	1.760	1.800	1.660	1.665	32,668,268	-0.06(-3.76%)
Dec 18, 2024	1.910	1.976	1.710	1.730	45,054,892	-0.18(-9.42%)
Dec 17, 2024	1.890	1.945	1.860	1.910	17,444,172	-0.01(-0.52%)
Dec 16, 2024	1.910	1.960	1.840	1.920	31,193,760	+0.00(+0.00%)
Dec 13, 2024	1.970	1.970	1.885	1.920	26,196,580	-0.04(-2.04%)
Dec 12, 2024	2.070	2.120	1.940	1.960	36,063,476	-0.13(-6.22%)
Dec 11, 2024	2.150	2.175	2.080	2.090	28,529,024	+0.02(+0.97%)
Dec 10, 2024	2.140	2.140	2.020	2.070	35,081,776	-0.11(-5.05%)
Dec 09, 2024	2.260	2.350	2.180	2.180	39,240,472	-0.02(-0.91%)
Dec 06, 2024	2.210	2.390	2.150	2.200	63,389,760	+0.05(+2.33%)
Dec 05, 2024	2.190	2.340	2.100	2.150	46,707,376	-0.04(-1.83%)
Dec 04, 2024	2.150	2.230	2.090	2.190	43,623,024	+0.03(+1.39%)
Dec 03, 2024	2.070	2.190	2.050	2.160	32,491,466	+0.03(+1.41%)
Dec 02, 2024	2.340	2.340	2.030	2.130	60,685,264	-0.21(-8.97%)
Nov 29, 2024	2.390	2.480	2.260	2.340	39,072,596	+0.07(+3.08%)
Nov 27, 2024	2.250	2.340	2.170	2.270	43,873,792	+0.07(+3.18%)
Nov 26, 2024	2.180	2.270	2.130	2.200	51,535,028	-0.08(-3.51%)
Nov 25, 2024	2.120	2.400	2.100	2.280	87,513,544	+0.29(+14.57%)
Nov 22, 2024	1.710	2.010	1.670	1.990	89,639,376	+0.29(+17.06%)
Nov 21, 2024	1.630	1.730	1.560	1.700	44,097,708	+0.07(+4.29%)
Nov 20, 2024	1.590	1.640	1.570	1.630	26,544,260	+0.03(+1.87%)
Nov 19, 2024	1.580	1.620	1.520	1.600	23,783,930	-0.01(-0.62%)
Nov 18, 2024	1.640	1.650	1.570	1.610	33,819,792	-0.05(-3.01%)
Nov 15, 2024	1.760	1.770	1.650	1.660	32,431,844	-0.11(-6.21%)
Nov 14, 2024	1.810	1.860	1.750	1.770	29,167,880	-0.04(-2.21%)
Nov 13, 2024	1.800	1.920	1.770	1.810	51,962,832	+0.04(+2.26%)
Nov 12, 2024	1.780	1.790	1.700	1.770	46,886,124	-0.06(-3.28%)
Nov 11, 2024	1.800	1.870	1.720	1.830	45,318,672	-0.02(-1.08%)
Nov 08, 2024	1.930	2.020	1.730	1.850	58,746,364	-0.02(-1.07%)
Nov 07, 2024	1.830	1.920	1.810	1.870	48,306,864	+0.09(+5.06%)
Nov 06, 2024	1.950	1.970	1.775	1.780	36,332,660	-0.14(-7.29%)
Nov 05, 2024	1.820	1.930	1.820	1.920	21,521,564	+0.07(+3.78%)
Nov 04, 2024	1.800	1.930	1.800	1.850	29,110,432	+0.03(+1.65%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Opendoor Technologies Inc - Common Stock (NQ: OPEN )

Historical Prices