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)

5.830 -0.010 (-0.17%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	5.820	6.000	5.770	5.830	45,676,500	-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%)
Dec 01, 2025	7.520	7.525	7.090	7.140	90,811,600	-0.56(-7.27%)
Nov 28, 2025	7.920	8.260	7.630	7.700	55,910,404	-0.08(-1.03%)
Nov 26, 2025	7.860	7.940	7.420	7.780	108,812,736	+0.04(+0.52%)
Nov 25, 2025	7.650	8.070	7.470	7.740	142,722,016	+0.05(+0.65%)
Nov 24, 2025	6.750	8.080	6.740	7.690	156,252,656	+0.94(+13.93%)
Nov 21, 2025	6.230	7.030	6.230	6.750	160,493,856	+0.59(+9.58%)
Nov 20, 2025	6.950	6.970	6.140	6.160	111,862,272	-0.53(-7.92%)
Nov 19, 2025	7.365	7.420	6.550	6.690	125,623,000	-0.83(-11.04%)
Nov 18, 2025	7.450	7.750	7.020	7.520	123,227,192	-0.32(-4.08%)
Nov 17, 2025	8.045	8.140	7.490	7.840	155,030,896	-0.28(-3.45%)
Nov 14, 2025	8.080	8.960	7.850	8.120	184,137,408	-0.44(-5.14%)
Nov 13, 2025	8.970	9.290	8.450	8.560	205,811,712	-0.81(-8.64%)
Nov 12, 2025	8.490	9.455	8.220	9.370	249,070,416	+0.89(+10.50%)
Nov 11, 2025	7.960	8.620	7.780	8.480	225,177,520	+0.51(+6.40%)
Nov 10, 2025	6.840	8.120	6.690	7.970	219,701,680	+1.42(+21.68%)
Nov 07, 2025	5.330	6.590	5.240	6.550	215,705,584	-0.01(-0.15%)
Nov 06, 2025	7.360	7.370	6.520	6.560	122,562,408	-0.67(-9.27%)
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%)

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