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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Opendoor Technologies Inc - Common Stock (NQ:OPEN)

7.150 -0.430 (-5.67%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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 7.340 104,552,312 -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 8.160 110,582,960 +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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.