Opendoor Technologies Inc Common Stockのデータ

Opendoor Technologies Inc Common Stockの基本情報

名前 Opendoor Technologies Inc Common Stock
ティッカー OPEN
国 United States
上場年 nan
セクター Finance

Opendoor Technologies Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.74 31.81 35.71 32.75 10909200.0 32.75
2021-02-12 37.17 33.73 34.3 34.59 9018900.0 34.59
2021-02-11 39.24 34.43 35.24 35.88 18018300.0 35.88
2021-02-10 35.38 31.28 33.08 34.0 25366100.0 34.0
2021-02-09 31.93 27.72 28.02 31.1 18907100.0 31.1
2021-02-08 28.01 27.25 27.75 27.3 14185400.0 27.3
2021-02-05 27.1 26.31 26.88 26.6 24249200.0 26.6
2021-02-04 29.62 27.69 28.58 28.48 5552400.0 28.48
2021-02-03 29.91 27.04 27.41 28.61 8438000.0 28.61
2021-02-02 28.8 26.6 27.1 28.47 6243800.0 28.47
2021-02-01 27.39 25.52 26.2 26.25 4273200.0 26.25
2021-01-29 26.36 24.68 25.17 26.12 5603700.0 26.12
2021-01-28 26.18 24.97 25.97 25.02 4512500.0 25.02
2021-01-27 26.83 24.53 26.55 25.18 9800000.0 25.18
2021-01-26 29.97 27.01 28.04 27.7 8139200.0 27.7
2021-01-25 28.9 26.58 28.74 27.33 11449900.0 27.33
2021-01-22 30.39 28.58 29.07 29.14 4702300.0 29.14
2021-01-21 31.5 29.35 30.95 29.74 6453300.0 29.74
2021-01-20 31.27 28.2 29.05 30.0 9142300.0 30.0
2021-01-19 28.24 25.69 26.0 28.16 5758700.0 28.16
2021-01-15 26.75 25.0 26.7 26.03 4837100.0 26.03
2021-01-14 27.25 26.2 27.05 26.53 3745500.0 26.53
2021-01-13 28.06 26.71 28.0 26.84 4257500.0 26.84
2021-01-12 28.7 25.89 26.07 27.7 4741100.0 27.7
2021-01-11 26.94 25.81 26.4 26.23 3350700.0 26.23
2021-01-08 28.35 26.1 28.04 26.79 5795300.0 26.79
2021-01-07 29.22 27.54 28.48 28.13 5397600.0 28.13
2021-01-06 28.49 26.0 26.0 27.0 7036100.0 27.0
2021-01-05 26.21 23.74 24.0 25.6 4814200.0 25.6
2021-01-04 24.17 21.41 22.81 24.01 4538200.0 24.01
2020-12-31 24.11 22.59 24.11 22.73 3774200.0 22.73
2020-12-30 25.2 23.75 25.19 24.27 3223100.0 24.27
2020-12-29 25.3 22.03 24.51 25.01 6320700.0 25.01
2020-12-28 27.4 24.0 27.15 24.51 6693600.0 24.51
2020-12-24 29.45 26.9 27.52 27.35 3701500.0 27.35
2020-12-23 29.5 26.81 29.15 27.25 6663100.0 27.25
2020-12-22 32.39 28.51 32.08 29.65 5677600.0 29.65
2020-12-21 32.0 26.3 31.47 31.25 8946000.0 31.25
2020-12-18 30.6 28.13 29.0 29.5 5281800.0 29.5
2020-12-17 29.44 26.05 26.69 29.44 5617100.0 29.44
2020-12-16 28.11 24.66 28.08 25.67 4231000.0 25.67
2020-12-15 29.45 27.61 28.52 27.88 3383800.0 27.88
2020-12-14 29.48 25.7 26.45 29.48 6250800.0 29.48
2020-12-11 26.79 24.26 25.78 25.43 3554200.0 25.43
2020-12-10 26.86 25.35 25.54 26.22 3516100.0 26.22
2020-12-09 27.68 24.1 25.75 26.82 5891700.0 26.82
2020-12-08 26.5 23.9 26.22 25.15 4284700.0 25.15
2020-12-07 25.64 23.19 23.54 25.59 6713200.0 25.59
2020-12-04 21.9 21.11 21.8 21.67 2075200.0 21.67
2020-12-03 21.89 20.9 21.17 21.42 2306300.0 21.42
2020-12-02 20.72 19.01 19.36 20.55 3187600.0 20.55
2020-12-01 23.0 20.0 23.0 20.14 4777000.0 20.14
2020-11-30 23.9 21.5 23.5 22.54 4893100.0 22.54
2020-11-27 23.06 21.2 22.41 21.8 3722400.0 21.8
2020-11-25 20.47 18.5 18.5 20.43 3964700.0 20.43
2020-11-24 19.5 18.07 18.63 18.75 2294700.0 18.75
2020-11-23 19.9 18.06 19.14 18.64 2681900.0 18.64
2020-11-20 19.99 18.88 19.62 19.05 1689500.0 19.05
2020-11-19 20.65 18.5 18.7 19.42 3955000.0 19.42
2020-11-18 19.66 18.3 18.61 18.7 2235000.0 18.7
2020-11-17 18.84 18.2 18.36 18.51 1246700.0 18.51
2020-11-16 19.88 18.41 19.39 18.49 1970800.0 18.49
2020-11-13 19.1 17.73 18.19 19.02 1990600.0 19.02
2020-11-12 19.02 17.5 18.4 17.88 1914800.0 17.88
2020-11-11 18.59 17.7 18.17 18.03 951900.0 18.03
2020-11-10 18.8 17.03 18.64 18.08 2339900.0 18.08
2020-11-09 20.8 18.72 20.1 18.98 2252800.0 18.98
2020-11-06 20.8 18.3 18.6 20.23 3324200.0 20.23
2020-11-05 19.11 18.36 18.9 18.92 2157100.0 18.92
2020-11-04 18.37 17.0 17.13 18.2 3330100.0 18.2
2020-11-03 17.2 15.8 16.0 16.67 2750400.0 16.67
2020-11-02 17.33 15.35 16.46 15.55 2504000.0 15.55
2020-10-30 17.45 16.02 17.0 16.44 1941700.0 16.44
2020-10-29 18.09 16.85 17.0 17.11 2327900.0 17.11
2020-10-28 17.94 17.04 17.93 17.36 2034500.0 17.36
2020-10-27 19.14 18.0 18.88 18.19 2655200.0 18.19
2020-10-26 19.04 17.0 18.5 17.98 4240700.0 17.98
2020-10-23 20.17 18.4 20.0 19.44 2830600.0 19.44
2020-10-22 22.32 19.6 22.32 19.73 3097200.0 19.73
2020-10-21 22.7 21.4 22.7 21.92 1691200.0 21.92
2020-10-20 23.53 21.02 21.1 22.73 3643600.0 22.73
2020-10-19 23.34 20.8 23.15 21.34 3241600.0 21.34
2020-10-16 24.98 21.95 24.8 22.91 2862700.0 22.91
2020-10-15 27.0 23.51 25.17 23.93 4844300.0 23.93
2020-10-14 26.56 24.12 24.83 26.48 6479900.0 26.48
2020-10-13 24.33 22.47 22.89 24.08 2840200.0 24.08
2020-10-12 24.27 22.6 23.97 23.2 5569700.0 23.2
2020-10-09 22.45 19.5 19.55 21.24 6433800.0 21.24
2020-10-08 19.07 17.92 18.42 18.78 3242300.0 18.78
2020-10-07 17.73 16.8 17.01 17.57 2375100.0 17.57
2020-10-06 18.44 16.15 18.41 16.35 5036100.0 16.35
2020-10-05 19.18 17.92 19.18 18.25 1560900.0 18.25
2020-10-02 18.97 17.41 17.77 18.41 1798000.0 18.41
2020-10-01 19.3 18.03 19.08 18.57 2215000.0 18.57
2020-09-30 19.47 18.3 19.35 18.99 2636200.0 18.99
2020-09-29 19.4 17.16 17.48 18.75 4773200.0 18.75
2020-09-28 17.24 16.55 16.95 16.72 1951500.0 16.72
2020-09-25 16.75 15.4 15.79 16.42 2497500.0 16.42
2020-09-24 16.24 14.01 14.96 15.89 2845200.0 15.89
2020-09-23 17.5 15.06 16.69 15.27 4655700.0 15.27
2020-09-22 16.78 15.61 15.89 16.78 4840900.0 16.78
2020-09-21 15.86 13.9 15.25 15.35 3685100.0 15.35
2020-09-18 15.74 14.58 15.69 14.6 3535500.0 14.6
2020-09-17 16.43 15.3 15.93 15.41 3578000.0 15.41
2020-09-16 16.74 15.73 16.08 15.9 9164000.0 15.9
2020-09-15 18.08 14.82 15.55 17.56 63214400.0 17.56
2020-09-14 13.25 12.5 12.6 13.05 1416000.0 13.05
2020-09-11 13.26 12.0 13.18 12.7 3982700.0 12.7
2020-09-10 13.33 11.96 12.13 12.41 2887000.0 12.41
2020-09-09 12.15 11.9 12.05 11.92 231400.0 11.92
2020-09-08 12.0 11.81 11.97 12.0 319900.0 12.0
2020-09-04 12.19 11.11 11.4 12.0 991100.0 12.0
2020-09-03 11.36 10.95 11.2 11.19 415800.0 11.19
2020-09-02 11.2 10.83 10.95 11.11 718000.0 11.11
2020-09-01 10.9 10.75 10.81 10.9 196800.0 10.9
2020-08-31 10.94 10.7 10.94 10.73 135200.0 10.73
2020-08-28 10.85 10.65 10.85 10.8 555100.0 10.8
2020-08-27 10.8 10.55 10.8 10.61 298000.0 10.61
2020-08-26 10.91 10.7 10.91 10.75 132800.0 10.75
2020-08-25 11.0 10.7 11.0 10.8 252800.0 10.8
2020-08-24 11.05 10.8 10.99 10.98 212100.0 10.98
2020-08-21 10.97 10.68 10.85 10.94 141300.0 10.94
2020-08-20 11.0 10.75 11.0 10.78 142400.0 10.78
2020-08-19 11.0 10.78 11.0 10.9 411100.0 10.9
2020-08-18 11.1 10.82 11.08 10.85 383400.0 10.85
2020-08-17 11.13 10.98 11.0 11.05 228500.0 11.05
2020-08-14 11.14 10.85 10.85 10.97 113200.0 10.97
2020-08-13 11.0 10.76 10.9 10.86 292700.0 10.86
2020-08-12 10.97 10.8 10.96 10.85 432100.0 10.85
2020-08-11 11.13 10.85 11.08 10.88 773100.0 10.88
2020-08-10 11.19 10.91 11.19 10.91 154900.0 10.91
2020-08-07 11.11 10.91 11.08 10.99 305100.0 10.99
2020-08-06 11.15 10.94 11.09 11.03 126900.0 11.03
2020-08-05 11.18 10.9 11.05 11.04 134200.0 11.04
2020-08-04 10.99 10.81 10.9 10.99 118700.0 10.99
2020-08-03 11.18 10.83 11.13 10.84 327700.0 10.84
2020-07-31 11.37 10.8 11.37 10.85 550000.0 10.85
2020-07-30 11.8 11.27 11.65 11.29 572500.0 11.29
2020-07-29 12.0 11.55 11.9 11.68 290200.0 11.68
2020-07-28 12.1 11.85 12.05 11.87 123200.0 11.87
2020-07-27 12.32 11.86 12.32 12.0 484300.0 12.0
2020-07-24 12.02 11.85 12.02 11.93 203700.0 11.93
2020-07-23 12.17 11.6 12.14 11.95 474800.0 11.95
2020-07-22 12.34 11.9 12.27 12.05 1008300.0 12.05
2020-07-21 12.45 11.93 12.17 12.0 491300.0 12.0
2020-07-20 12.15 11.7 12.01 11.93 304300.0 11.93
2020-07-17 12.14 11.88 12.05 12.0 220200.0 12.0
2020-07-16 12.05 11.7 11.75 12.0 224800.0 12.0
2020-07-15 11.66 11.4 11.66 11.64 173500.0 11.64
2020-07-14 11.6 11.38 11.6 11.45 147500.0 11.45
2020-07-13 12.15 11.45 12.0 11.48 1592300.0 11.48
2020-07-10 11.8 11.6 11.75 11.8 433700.0 11.8
2020-07-09 11.74 11.55 11.7 11.63 167200.0 11.63
2020-07-08 11.57 11.3 11.57 11.45 206400.0 11.45
2020-07-07 11.75 11.3 11.75 11.4 220100.0 11.4
2020-07-06 11.75 11.4 11.75 11.4 277900.0 11.4
2020-07-02 11.75 11.46 11.75 11.48 228200.0 11.48
2020-07-01 11.8 11.61 11.75 11.61 264200.0 11.61
2020-06-30 12.09 11.6 12.09 11.75 395400.0 11.75
2020-06-29 12.07 11.36 11.39 11.68 306000.0 11.68
2020-06-26 11.64 11.1 11.64 11.28 104100.0 11.28
2020-06-25 11.4 11.12 11.12 11.37 217800.0 11.37
2020-06-24 11.86 11.15 11.86 11.25 214800.0 11.25
2020-06-23 12.23 11.25 11.65 11.61 321700.0 11.61
2020-06-22 12.82 10.9 11.11 11.36 529800.0 11.36
2020-06-19 11.4 10.83 11.4 10.93 57400.0 10.93
2020-06-18 11.5 10.7 10.75 10.8 474700.0 10.8