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)

5.130 +0.310 (+6.43%)

Official Closing Price Updated: 4:15 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	4.870	5.250	4.790	5.130	64,119,524	+0.31(+6.43%)
Feb 02, 2026	5.110	5.120	4.795	4.820	49,933,716	-0.33(-6.41%)
Jan 30, 2026	5.500	5.600	5.060	5.150	52,762,952	-0.43(-7.71%)
Jan 29, 2026	5.760	5.780	5.500	5.580	45,065,352	-0.18(-3.12%)
Jan 28, 2026	5.830	5.870	5.650	5.760	43,301,984	-0.05(-0.86%)
Jan 27, 2026	5.860	6.000	5.732	5.810	40,027,952	-0.06(-1.02%)
Jan 26, 2026	5.970	6.064	5.850	5.870	33,151,272	-0.14(-2.33%)
Jan 23, 2026	6.390	6.400	5.950	6.010	63,931,520	-0.41(-6.39%)
Jan 22, 2026	6.610	6.790	6.390	6.420	44,575,732	-0.06(-0.93%)
Jan 21, 2026	6.450	6.596	6.280	6.480	54,546,728	+0.09(+1.41%)
Jan 20, 2026	6.300	6.540	6.260	6.390	49,189,288	-0.28(-4.20%)
Jan 16, 2026	6.390	6.920	6.310	6.670	68,099,168	+0.37(+5.87%)
Jan 15, 2026	6.700	6.740	6.215	6.300	46,893,616	-0.34(-5.12%)
Jan 14, 2026	6.710	6.745	6.380	6.640	56,276,624	-0.13(-1.92%)
Jan 13, 2026	7.060	7.080	6.750	6.770	61,500,884	-0.25(-3.56%)
Jan 12, 2026	7.080	7.250	6.930	7.020	58,214,420	-0.27(-3.70%)
Jan 09, 2026	7.090	7.920	7.080	7.290	167,272,672	+0.86(+13.37%)
Jan 08, 2026	6.260	6.720	6.170	6.430	68,082,656	+0.31(+5.07%)
Jan 07, 2026	6.900	6.910	6.020	6.120	100,515,304	-0.81(-11.69%)
Jan 06, 2026	6.470	6.990	6.260	6.930	74,473,272	+0.61(+9.65%)
Jan 05, 2026	6.060	6.330	5.992	6.320	53,612,496	+0.25(+4.12%)
Jan 02, 2026	5.920	6.150	5.850	6.070	38,539,152	+0.24(+4.12%)
Dec 31, 2025	5.820	6.000	5.770	5.830	45,783,496	-0.01(-0.17%)
Dec 30, 2025	5.760	5.860	5.640	5.840	42,394,728	+0.01(+0.17%)
Dec 29, 2025	5.885	6.030	5.790	5.830	43,824,784	-0.18(-3.00%)
Dec 26, 2025	6.235	6.235	5.980	6.010	47,105,056	-0.27(-4.30%)
Dec 24, 2025	6.240	6.296	6.120	6.280	19,550,162	+0.01(+0.16%)
Dec 23, 2025	6.375	6.485	6.200	6.270	39,327,232	-0.15(-2.34%)
Dec 22, 2025	6.570	6.800	6.370	6.420	68,212,312	+0.06(+0.94%)
Dec 19, 2025	6.320	6.426	6.210	6.360	61,502,280	+0.08(+1.27%)
Dec 18, 2025	6.420	6.585	6.240	6.280	87,413,000	+0.16(+2.61%)
Dec 17, 2025	6.700	6.880	6.080	6.120	77,091,120	-0.61(-9.06%)
Dec 16, 2025	6.400	6.785	6.396	6.730	72,962,128	+0.26(+4.02%)
Dec 15, 2025	6.660	6.665	6.250	6.470	75,881,320	-0.08(-1.22%)
Dec 12, 2025	7.060	7.225	6.550	6.550	49,932,768	-0.50(-7.09%)
Dec 11, 2025	7.050	7.170	6.730	7.050	60,582,512	+0.05(+0.71%)
Dec 10, 2025	7.300	7.770	6.980	7.000	82,992,744	-0.41(-5.53%)
Dec 09, 2025	7.050	7.550	6.920	7.410	75,565,408	+0.36(+5.11%)
Dec 08, 2025	7.280	7.420	6.950	7.050	51,949,664	-0.10(-1.40%)
Dec 05, 2025	7.510	7.580	7.120	7.150	46,045,912	-0.43(-5.67%)
Dec 04, 2025	6.940	7.740	6.908	7.580	78,682,368	+0.64(+9.22%)
Dec 03, 2025	6.990	7.120	6.860	6.940	50,879,408	-0.05(-0.72%)
Dec 02, 2025	7.150	7.450	6.955	6.990	61,796,024	-0.15(-2.10%)

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