| 名前 | Opendoor Technologies Inc Warrants expiring 12/18/2025 |
| ティッカー | OPENW |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 22.04 | 19.24 | 20.72 | 19.92 | 177500.0 | 19.92 |
| 2021-02-12 | 23.75 | 21.0 | 21.68 | 21.5 | 84800.0 | 21.5 |
| 2021-02-11 | 24.9 | 21.0 | 21.0 | 22.21 | 258600.0 | 22.21 |
| 2021-02-10 | 20.62 | 17.36 | 19.69 | 19.96 | 293600.0 | 19.96 |
| 2021-02-09 | 18.4 | 14.61 | 14.7 | 17.6 | 196700.0 | 17.6 |
| 2021-02-08 | 14.5 | 13.85 | 13.85 | 14.38 | 569000.0 | 14.38 |
| 2021-02-05 | 13.63 | 12.51 | 13.0 | 13.0 | 311000.0 | 13.0 |
| 2021-02-04 | 14.59 | 13.05 | 13.63 | 13.65 | 257900.0 | 13.65 |
| 2021-02-03 | 14.99 | 11.81 | 11.81 | 14.0 | 373900.0 | 14.0 |
| 2021-02-02 | 13.32 | 11.7 | 11.7 | 13.1 | 190500.0 | 13.1 |
| 2021-02-01 | 12.28 | 10.76 | 11.65 | 11.22 | 106700.0 | 11.22 |
| 2021-01-29 | 11.42 | 10.2 | 10.3 | 11.12 | 144300.0 | 11.12 |
| 2021-01-28 | 11.0 | 10.2 | 10.2 | 10.41 | 81100.0 | 10.41 |
| 2021-01-27 | 11.76 | 10.01 | 11.51 | 10.02 | 184200.0 | 10.02 |
| 2021-01-26 | 14.0 | 12.3 | 13.25 | 12.67 | 888500.0 | 12.67 |
| 2021-01-25 | 13.95 | 12.25 | 13.83 | 12.25 | 723400.0 | 12.25 |
| 2021-01-22 | 13.95 | 12.98 | 13.95 | 13.03 | 386900.0 | 13.03 |
| 2021-01-21 | 14.5 | 13.38 | 14.01 | 13.38 | 345500.0 | 13.38 |
| 2021-01-20 | 13.81 | 12.8 | 12.92 | 13.4 | 459400.0 | 13.4 |
| 2021-01-19 | 12.74 | 10.4 | 10.99 | 12.72 | 485700.0 | 12.72 |
| 2021-01-15 | 11.11 | 10.02 | 11.11 | 10.75 | 237500.0 | 10.75 |
| 2021-01-14 | 11.5 | 10.99 | 11.06 | 11.1 | 135000.0 | 11.1 |
| 2021-01-13 | 12.0 | 10.5 | 12.0 | 11.16 | 288000.0 | 11.16 |
| 2021-01-12 | 12.32 | 10.32 | 11.05 | 11.4 | 458700.0 | 11.4 |
| 2021-01-11 | 11.16 | 10.31 | 10.44 | 10.6 | 178200.0 | 10.6 |
| 2021-01-08 | 11.87 | 10.16 | 11.0 | 10.86 | 168100.0 | 10.86 |
| 2021-01-07 | 12.49 | 11.04 | 12.25 | 11.19 | 222900.0 | 11.19 |
| 2021-01-06 | 12.41 | 9.39 | 9.5 | 11.38 | 395700.0 | 11.38 |
| 2021-01-05 | 10.02 | 7.89 | 7.89 | 9.0 | 282500.0 | 9.0 |
| 2021-01-04 | 8.46 | 6.85 | 7.58 | 8.32 | 298800.0 | 8.32 |
| 2020-12-31 | 8.33 | 7.5 | 8.2 | 7.72 | 175600.0 | 7.72 |
| 2020-12-30 | 9.45 | 8.12 | 9.45 | 8.2 | 115500.0 | 8.2 |
| 2020-12-29 | 10.29 | 7.75 | 10.29 | 8.65 | 412000.0 | 8.65 |
| 2020-12-28 | 11.77 | 9.32 | 11.5 | 9.38 | 493400.0 | 9.38 |
| 2020-12-24 | 12.36 | 11.73 | 11.82 | 11.75 | 165300.0 | 11.75 |
| 2020-12-23 | 13.8 | 11.2 | 13.0 | 11.92 | 312300.0 | 11.92 |
| 2020-12-22 | 14.5 | 13.0 | 14.5 | 13.25 | 209800.0 | 13.25 |
| 2020-12-21 | 14.29 | 11.41 | 13.4 | 14.15 | 198100.0 | 14.15 |
| 2020-12-18 | 13.4 | 11.98 | 12.03 | 13.23 | 236200.0 | 13.23 |
| 2020-12-17 | 12.22 | 11.1 | 11.1 | 12.04 | 703400.0 | 12.04 |
| 2020-12-16 | 11.91 | 10.71 | 11.02 | 11.08 | 231000.0 | 11.08 |
| 2020-12-15 | 11.5 | 10.53 | 11.05 | 11.29 | 251100.0 | 11.29 |
| 2020-12-14 | 11.49 | 10.24 | 11.0 | 10.98 | 554600.0 | 10.98 |
| 2020-12-11 | 10.64 | 9.81 | 10.5 | 10.0 | 369400.0 | 10.0 |
| 2020-12-10 | 11.27 | 10.11 | 10.17 | 10.36 | 550200.0 | 10.36 |
| 2020-12-09 | 11.8 | 9.92 | 11.2 | 10.84 | 305200.0 | 10.84 |
| 2020-12-08 | 10.42 | 9.25 | 9.7 | 10.2 | 310700.0 | 10.2 |
| 2020-12-07 | 9.97 | 8.55 | 8.55 | 9.5 | 607900.0 | 9.5 |
| 2020-12-04 | 8.32 | 8.0 | 8.15 | 8.15 | 172400.0 | 8.15 |
| 2020-12-03 | 8.24 | 7.74 | 7.99 | 7.85 | 100100.0 | 7.85 |
| 2020-12-02 | 7.77 | 6.58 | 7.0 | 7.51 | 149700.0 | 7.51 |
| 2020-12-01 | 8.13 | 7.11 | 8.0 | 7.2 | 471400.0 | 7.2 |
| 2020-11-30 | 7.88 | 6.2 | 6.57 | 7.79 | 938000.0 | 7.79 |
| 2020-11-27 | 6.48 | 5.76 | 6.0 | 6.09 | 530200.0 | 6.09 |
| 2020-11-25 | 6.18 | 5.26 | 5.26 | 5.65 | 336100.0 | 5.65 |
| 2020-11-24 | 6.0 | 5.24 | 6.0 | 5.41 | 178500.0 | 5.41 |
| 2020-11-23 | 6.06 | 5.58 | 5.9 | 5.61 | 140400.0 | 5.61 |
| 2020-11-20 | 6.19 | 5.82 | 6.19 | 5.82 | 126600.0 | 5.82 |
| 2020-11-19 | 6.49 | 5.66 | 5.81 | 6.05 | 302700.0 | 6.05 |
| 2020-11-18 | 6.1 | 5.49 | 5.75 | 5.69 | 145400.0 | 5.69 |
| 2020-11-17 | 5.82 | 5.5 | 5.75 | 5.5 | 126900.0 | 5.5 |
| 2020-11-16 | 6.39 | 5.61 | 6.35 | 5.61 | 163400.0 | 5.61 |
| 2020-11-13 | 6.03 | 5.56 | 5.75 | 5.84 | 169400.0 | 5.84 |
| 2020-11-12 | 6.09 | 5.31 | 5.31 | 5.6 | 119900.0 | 5.6 |
| 2020-11-11 | 5.95 | 5.51 | 5.82 | 5.73 | 104000.0 | 5.73 |
| 2020-11-10 | 6.0 | 5.0 | 5.94 | 5.6 | 300700.0 | 5.6 |
| 2020-11-09 | 7.0 | 6.07 | 7.0 | 6.28 | 216400.0 | 6.28 |
| 2020-11-06 | 6.85 | 5.61 | 5.61 | 6.69 | 472400.0 | 6.69 |
| 2020-11-05 | 5.85 | 5.56 | 5.56 | 5.85 | 406800.0 | 5.85 |
| 2020-11-04 | 5.53 | 4.72 | 4.75 | 5.31 | 390400.0 | 5.31 |
| 2020-11-03 | 4.79 | 4.0 | 4.01 | 4.75 | 276900.0 | 4.75 |
| 2020-11-02 | 4.49 | 3.89 | 4.45 | 3.94 | 224900.0 | 3.94 |
| 2020-10-30 | 4.57 | 4.21 | 4.38 | 4.3 | 335800.0 | 4.3 |
| 2020-10-29 | 5.2 | 4.55 | 5.2 | 4.68 | 130200.0 | 4.68 |
| 2020-10-28 | 5.28 | 4.89 | 5.0 | 4.96 | 128500.0 | 4.96 |
| 2020-10-27 | 5.65 | 5.3 | 5.5 | 5.51 | 231600.0 | 5.51 |
| 2020-10-26 | 6.04 | 5.01 | 5.9 | 5.41 | 345700.0 | 5.41 |
| 2020-10-23 | 6.53 | 5.56 | 6.53 | 6.12 | 181300.0 | 6.12 |
| 2020-10-22 | 7.3 | 5.79 | 7.3 | 6.1 | 361200.0 | 6.1 |
| 2020-10-21 | 7.15 | 6.63 | 7.15 | 6.82 | 294500.0 | 6.82 |
| 2020-10-20 | 7.18 | 6.21 | 6.5 | 7.14 | 429300.0 | 7.14 |
| 2020-10-19 | 7.02 | 6.15 | 7.02 | 6.37 | 375700.0 | 6.37 |
| 2020-10-16 | 7.26 | 6.25 | 7.0 | 6.67 | 400700.0 | 6.67 |
| 2020-10-15 | 7.89 | 6.41 | 7.25 | 6.79 | 821600.0 | 6.79 |
| 2020-10-14 | 7.86 | 6.7 | 6.77 | 7.72 | 1050400.0 | 7.72 |
| 2020-10-13 | 6.82 | 6.31 | 6.31 | 6.58 | 885600.0 | 6.58 |
| 2020-10-12 | 6.95 | 6.31 | 6.75 | 6.85 | 1503300.0 | 6.85 |
| 2020-10-09 | 5.97 | 5.0 | 5.1 | 5.88 | 1423800.0 | 5.88 |
| 2020-10-08 | 4.99 | 4.55 | 4.61 | 4.64 | 546400.0 | 4.64 |
| 2020-10-07 | 4.52 | 4.06 | 4.45 | 4.44 | 289600.0 | 4.44 |
| 2020-10-06 | 5.06 | 3.72 | 4.81 | 3.85 | 717900.0 | 3.85 |
| 2020-10-05 | 5.5 | 4.88 | 5.5 | 5.08 | 194400.0 | 5.08 |
| 2020-10-02 | 5.54 | 5.05 | 5.2 | 5.2 | 361400.0 | 5.2 |
| 2020-10-01 | 5.8 | 5.28 | 5.8 | 5.31 | 188600.0 | 5.31 |
| 2020-09-30 | 6.01 | 5.43 | 6.01 | 5.55 | 551500.0 | 5.55 |
| 2020-09-29 | 5.82 | 5.13 | 5.35 | 5.57 | 793500.0 | 5.57 |
| 2020-09-28 | 5.4 | 4.92 | 5.4 | 5.01 | 247800.0 | 5.01 |
| 2020-09-25 | 5.0 | 4.55 | 4.78 | 5.0 | 248200.0 | 5.0 |
| 2020-09-24 | 5.12 | 3.6 | 4.61 | 4.85 | 581300.0 | 4.85 |
| 2020-09-23 | 5.6 | 4.58 | 5.12 | 4.77 | 465400.0 | 4.77 |
| 2020-09-22 | 5.4 | 5.05 | 5.05 | 5.2 | 534900.0 | 5.2 |
| 2020-09-21 | 5.2 | 4.55 | 4.7 | 4.9 | 441600.0 | 4.9 |
| 2020-09-18 | 5.25 | 4.7 | 5.25 | 4.77 | 242300.0 | 4.77 |
| 2020-09-17 | 5.29 | 4.75 | 4.8 | 5.05 | 310900.0 | 5.05 |
| 2020-09-16 | 5.44 | 4.8 | 4.94 | 4.93 | 829200.0 | 4.93 |
| 2020-09-15 | 5.85 | 4.65 | 5.18 | 5.41 | 3456600.0 | 5.41 |
| 2020-09-14 | 4.16 | 3.7 | 3.75 | 4.01 | 431200.0 | 4.01 |
| 2020-09-11 | 4.35 | 3.57 | 4.35 | 3.86 | 1037500.0 | 3.86 |
| 2020-09-10 | 4.15 | 3.52 | 3.52 | 3.85 | 348700.0 | 3.85 |
| 2020-09-09 | 3.85 | 3.53 | 3.7 | 3.53 | 63500.0 | 3.53 |
| 2020-09-08 | 3.9 | 3.45 | 3.9 | 3.64 | 140900.0 | 3.64 |
| 2020-09-04 | 3.85 | 3.09 | 3.33 | 3.67 | 113200.0 | 3.67 |
| 2020-09-03 | 3.61 | 3.07 | 3.5 | 3.17 | 83300.0 | 3.17 |
| 2020-09-02 | 3.36 | 3.0 | 3.18 | 3.25 | 39900.0 | 3.25 |
| 2020-09-01 | 2.95 | 2.81 | 2.83 | 2.93 | 79900.0 | 2.93 |
| 2020-08-31 | 3.0 | 2.71 | 3.0 | 2.75 | 12700.0 | 2.75 |
| 2020-08-28 | 3.18 | 2.64 | 3.15 | 2.94 | 146200.0 | 2.94 |
| 2020-08-27 | 3.15 | 2.75 | 2.9 | 3.15 | 94600.0 | 3.15 |
| 2020-08-26 | 3.11 | 2.8 | 2.89 | 3.04 | 80800.0 | 3.04 |
| 2020-08-25 | 2.96 | 2.8 | 2.89 | 2.96 | 88000.0 | 2.96 |
| 2020-08-24 | 3.15 | 2.6 | 2.7 | 2.78 | 103200.0 | 2.78 |
| 2020-08-21 | 2.91 | 2.8 | 2.84 | 2.85 | 32700.0 | 2.85 |
| 2020-08-20 | 2.95 | 2.72 | 2.89 | 2.9 | 100000.0 | 2.9 |
| 2020-08-19 | 2.94 | 2.7 | 2.94 | 2.85 | 97600.0 | 2.85 |
| 2020-08-18 | 2.88 | 2.75 | 2.88 | 2.84 | 43300.0 | 2.84 |
| 2020-08-17 | 2.94 | 2.75 | 2.94 | 2.85 | 116900.0 | 2.85 |
| 2020-08-14 | 2.81 | 2.62 | 2.69 | 2.8 | 199700.0 | 2.8 |
| 2020-08-13 | 2.88 | 2.64 | 2.88 | 2.64 | 81900.0 | 2.64 |
| 2020-08-12 | 2.89 | 2.7 | 2.7 | 2.76 | 17500.0 | 2.76 |
| 2020-08-11 | 2.92 | 2.75 | 2.85 | 2.76 | 65800.0 | 2.76 |
| 2020-08-10 | 2.96 | 2.71 | 2.8 | 2.75 | 101600.0 | 2.75 |
| 2020-08-07 | 3.0 | 2.8 | 3.0 | 2.85 | 74000.0 | 2.85 |
| 2020-08-06 | 3.0 | 2.88 | 3.0 | 2.89 | 31600.0 | 2.89 |
| 2020-08-05 | 3.22 | 2.95 | 3.22 | 2.95 | 23000.0 | 2.95 |
| 2020-08-04 | 3.25 | 3.01 | 3.1 | 3.01 | 13900.0 | 3.01 |
| 2020-08-03 | 3.62 | 3.05 | 3.6 | 3.2 | 63400.0 | 3.2 |
| 2020-07-31 | 3.4 | 2.98 | 3.39 | 3.0 | 153600.0 | 3.0 |
| 2020-07-30 | 3.55 | 2.9 | 3.3 | 3.5 | 158800.0 | 3.5 |
| 2020-07-29 | 3.65 | 3.3 | 3.56 | 3.5 | 103600.0 | 3.5 |
| 2020-07-28 | 3.8 | 3.61 | 3.8 | 3.61 | 67200.0 | 3.61 |
| 2020-07-27 | 3.88 | 3.6 | 3.75 | 3.67 | 59600.0 | 3.67 |
| 2020-07-24 | 3.86 | 3.6 | 3.75 | 3.69 | 10500.0 | 3.69 |
| 2020-07-23 | 4.0 | 3.6 | 4.0 | 3.61 | 27000.0 | 3.61 |
| 2020-07-22 | 4.25 | 3.73 | 4.01 | 4.05 | 171400.0 | 4.05 |
| 2020-07-21 | 4.2 | 3.75 | 4.2 | 3.91 | 60100.0 | 3.91 |
| 2020-07-20 | 4.11 | 3.5 | 3.73 | 3.9 | 49700.0 | 3.9 |
| 2020-07-17 | 3.84 | 3.06 | 3.06 | 3.84 | 373100.0 | 3.84 |
| 2020-07-16 | 3.17 | 3.01 | 3.01 | 3.15 | 18400.0 | 3.15 |
| 2020-07-15 | 3.19 | 3.0 | 3.16 | 3.08 | 48200.0 | 3.08 |
| 2020-07-14 | 3.24 | 2.93 | 3.22 | 3.0 | 103100.0 | 3.0 |
| 2020-07-13 | 3.25 | 3.0 | 3.25 | 3.08 | 125500.0 | 3.08 |
| 2020-07-10 | 3.18 | 2.91 | 3.14 | 2.99 | 120500.0 | 2.99 |
| 2020-07-09 | 3.24 | 2.8 | 2.98 | 3.13 | 88900.0 | 3.13 |
| 2020-07-08 | 3.3 | 3.0 | 3.2 | 3.1 | 99100.0 | 3.1 |
| 2020-07-07 | 3.75 | 2.68 | 3.75 | 3.2 | 296500.0 | 3.2 |
| 2020-07-06 | 4.11 | 3.59 | 4.11 | 3.75 | 22600.0 | 3.75 |
| 2020-07-02 | 3.9 | 3.56 | 3.85 | 3.83 | 43800.0 | 3.83 |
| 2020-07-01 | 3.85 | 3.61 | 3.61 | 3.67 | 19300.0 | 3.67 |
| 2020-06-30 | 3.9 | 3.5 | 3.9 | 3.62 | 65200.0 | 3.62 |
| 2020-06-29 | 3.98 | 3.52 | 3.61 | 3.9 | 158500.0 | 3.9 |
| 2020-06-26 | 3.59 | 3.39 | 3.45 | 3.5 | 99000.0 | 3.5 |
| 2020-06-25 | 3.62 | 3.39 | 3.6 | 3.49 | 130700.0 | 3.49 |
| 2020-06-24 | 4.0 | 3.6 | 3.62 | 3.81 | 103200.0 | 3.81 |
| 2020-06-23 | 4.23 | 3.75 | 4.1 | 3.8 | 143800.0 | 3.8 |
| 2020-06-22 | 4.49 | 3.03 | 3.45 | 4.49 | 342300.0 | 4.49 |
| 2020-06-19 | 3.76 | 3.25 | 3.57 | 3.25 | 318400.0 | 3.25 |
| 2020-06-18 | 3.6 | 3.32 | 3.56 | 3.4 | 311300.0 | 3.4 |