OPENW Historical Prices
Opendoor Technologies Inc Series K Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $9.00 per warrant · daily open, high, low, close & volume
Trading days
237
Period high
3.15
Period low
0.0402
Period change
-96.10%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.0773 | 0.0809 | 0.0640 | 0.0710 | -8.15% | 356,418 |
| Nov 4, 2026 | 0.0756 | 0.0850 | 0.0750 | 0.0773 | +4.32% | 248,031 |
| Nov 3, 2026 | 0.0729 | 0.0890 | 0.0728 | 0.0741 | -7.38% | 370,429 |
| Nov 2, 2026 | 0.0710 | 0.0850 | 0.0710 | 0.0800 | +1.91% | 793,864 |
| Oct 30, 2026 | 0.0754 | 0.0800 | 0.0710 | 0.0785 | -1.26% | 240,655 |
| Oct 29, 2026 | 0.0820 | 0.0887 | 0.0712 | 0.0795 | -0.63% | 478,302 |
| Oct 28, 2026 | 0.0741 | 0.1095 | 0.0741 | 0.0800 | +4.17% | 651,101 |
| Oct 27, 2026 | 0.0755 | 0.0890 | 0.0720 | 0.0768 | +6.67% | 975,745 |
| Oct 26, 2026 | 0.0700 | 0.0799 | 0.0700 | 0.0720 | -5.01% | 345,212 |
| Oct 23, 2026 | 0.0709 | 0.0840 | 0.0700 | 0.0758 | -5.25% | 305,839 |
| Oct 22, 2026 | 0.0858 | 0.0998 | 0.0701 | 0.0800 | -11.21% | 723,090 |
| Oct 21, 2026 | 0.0900 | 0.1000 | 0.0800 | 0.0901 | -9.90% | 654,673 |
| Oct 20, 2026 | 0.0923 | 0.1015 | 0.0800 | 0.1000 | +0.00% | 1,178,513 |
| Oct 19, 2026 | 0.1090 | 0.1153 | 0.0901 | 0.1000 | -17.56% | 1,184,439 |
| Oct 16, 2026 | 0.1451 | 0.2400 | 0.1000 | 0.1213 | +41.05% | 18,383,444 |
| Oct 15, 2026 | 0.0669 | 0.1720 | 0.0402 | 0.0860 | +75.15% | 34,441,133 |
| Oct 14, 2026 | 0.0775 | 0.0882 | 0.0490 | 0.0491 | -45.32% | 1,504,980 |
| Oct 13, 2026 | 0.0900 | 0.0990 | 0.0851 | 0.0898 | -5.47% | 261,979 |
| Oct 12, 2026 | 0.1002 | 0.1110 | 0.0900 | 0.0950 | -14.41% | 271,408 |
| Oct 9, 2026 | 0.1050 | 0.1165 | 0.0922 | 0.1110 | -4.97% | 194,663 |
| Oct 8, 2026 | 0.1102 | 0.1189 | 0.1001 | 0.1168 | -1.02% | 261,966 |
| Oct 7, 2026 | 0.1175 | 0.1199 | 0.1100 | 0.1180 | +1.99% | 142,663 |
| Oct 6, 2026 | 0.1223 | 0.1290 | 0.1150 | 0.1157 | -3.58% | 172,217 |
| Oct 5, 2026 | 0.1200 | 0.1260 | 0.1152 | 0.1200 | -0.08% | 155,579 |
| Oct 2, 2026 | 0.1200 | 0.1287 | 0.1200 | 0.1201 | +0.08% | 83,497 |
| Oct 1, 2026 | 0.1211 | 0.1350 | 0.1200 | 0.1200 | -0.83% | 233,136 |
| Sep 30, 2026 | 0.1250 | 0.1390 | 0.1201 | 0.1210 | -6.20% | 201,714 |
| Sep 29, 2026 | 0.1200 | 0.1396 | 0.1200 | 0.1290 | +5.74% | 288,372 |
| Sep 28, 2026 | 0.1231 | 0.1400 | 0.1220 | 0.1220 | -5.06% | 190,939 |
| Sep 25, 2026 | 0.1231 | 0.1420 | 0.1231 | 0.1285 | -1.31% | 129,979 |
| Sep 24, 2026 | 0.1300 | 0.1390 | 0.1220 | 0.1302 | -5.65% | 270,668 |
| Sep 23, 2026 | 0.1380 | 0.1380 | 0.1220 | 0.1380 | +0.00% | 149,659 |
| Sep 22, 2026 | 0.1347 | 0.1441 | 0.1222 | 0.1380 | +13.11% | 927,987 |
| Sep 21, 2026 | 0.1201 | 0.1300 | 0.1201 | 0.1220 | +1.58% | 210,030 |
| Sep 18, 2026 | 0.1230 | 0.1389 | 0.1199 | 0.1201 | +0.08% | 138,544 |
| Sep 17, 2026 | 0.1202 | 0.1390 | 0.1200 | 0.1200 | +2.13% | 168,184 |
| Sep 16, 2026 | 0.1401 | 0.1500 | 0.1099 | 0.1175 | -16.07% | 867,788 |
| Sep 15, 2026 | 0.1509 | 0.1699 | 0.1300 | 0.1400 | -10.83% | 424,756 |
| Sep 14, 2026 | 0.1278 | 0.3000 | 0.1110 | 0.1570 | +22.66% | 8,189,695 |
| Sep 11, 2026 | 0.1322 | 0.1500 | 0.1104 | 0.1280 | -12.03% | 244,505 |
| Sep 9, 2026 | 0.1590 | 0.1590 | 0.1400 | 0.1455 | -5.03% | 114,095 |
| Sep 8, 2026 | 0.1780 | 0.1780 | 0.1250 | 0.1532 | -4.79% | 440,976 |
| Sep 4, 2026 | 0.1770 | 0.1987 | 0.1505 | 0.1609 | -11.35% | 358,626 |
| Sep 3, 2026 | 0.1902 | 0.2000 | 0.1672 | 0.1815 | -7.40% | 413,763 |
| Sep 2, 2026 | 0.1950 | 0.1960 | 0.1850 | 0.1960 | -0.86% | 75,538 |
| Aug 31, 2026 | 0.1900 | 0.2050 | 0.1900 | 0.1977 | -3.56% | 95,683 |
| Aug 28, 2026 | 0.2000 | 0.2100 | 0.1962 | 0.2050 | -6.52% | 179,883 |
| Aug 27, 2026 | 0.2015 | 0.2226 | 0.1900 | 0.2193 | +7.87% | 233,513 |
| Aug 26, 2026 | 0.1936 | 0.2300 | 0.1936 | 0.2033 | -3.24% | 108,979 |
| Aug 25, 2026 | 0.1880 | 0.2380 | 0.1880 | 0.2101 | +11.76% | 251,077 |
| Aug 24, 2026 | 0.1926 | 0.2029 | 0.1755 | 0.1880 | -3.64% | 294,958 |
| Aug 21, 2026 | 0.1900 | 0.2099 | 0.1900 | 0.1951 | +0.41% | 96,492 |
| Aug 20, 2026 | 0.2150 | 0.2203 | 0.1751 | 0.1943 | -9.75% | 333,472 |
| Aug 19, 2026 | 0.1973 | 0.2640 | 0.1973 | 0.2153 | +14.95% | 629,610 |
| Aug 18, 2026 | 0.2000 | 0.2200 | 0.1528 | 0.1873 | -6.30% | 403,626 |
| Aug 17, 2026 | 0.2000 | 0.2076 | 0.1850 | 0.1999 | -1.33% | 208,194 |
| Aug 14, 2026 | 0.2022 | 0.2110 | 0.2000 | 0.2026 | -3.98% | 165,233 |
| Aug 13, 2026 | 0.2001 | 0.2249 | 0.2001 | 0.2110 | +2.83% | 291,313 |
| Aug 12, 2026 | 0.2201 | 0.2301 | 0.2033 | 0.2052 | -5.87% | 146,471 |
| Aug 11, 2026 | 0.2244 | 0.2244 | 0.2100 | 0.2180 | -1.93% | 137,213 |
| Aug 10, 2026 | 0.2300 | 0.2350 | 0.2012 | 0.2223 | -1.24% | 113,462 |
| Aug 7, 2026 | 0.2387 | 0.2399 | 0.2186 | 0.2251 | +4.70% | 332,995 |
| Aug 6, 2026 | 0.2859 | 0.2898 | 0.2000 | 0.2150 | -19.48% | 636,774 |
| Aug 5, 2026 | 0.3300 | 0.3330 | 0.2640 | 0.2670 | -35.32% | 1,844,021 |
| Aug 4, 2026 | 0.3900 | 0.4440 | 0.3900 | 0.4128 | +8.40% | 235,714 |
| Aug 3, 2026 | 0.3135 | 0.4150 | 0.3135 | 0.3808 | +16.13% | 375,948 |
| Jul 31, 2026 | 0.2978 | 0.3556 | 0.2853 | 0.3279 | +6.25% | 143,237 |
| Jul 30, 2026 | 0.2875 | 0.3100 | 0.2600 | 0.3086 | +10.21% | 227,543 |
| Jul 29, 2026 | 0.3099 | 0.3200 | 0.2702 | 0.2800 | -11.45% | 225,252 |
| Jul 28, 2026 | 0.3161 | 0.3500 | 0.2880 | 0.3162 | -1.19% | 402,441 |
| Jul 27, 2026 | 0.3300 | 0.3658 | 0.3200 | 0.3200 | -5.66% | 118,419 |
| Jul 24, 2026 | 0.3507 | 0.3830 | 0.3280 | 0.3392 | -3.33% | 175,767 |
| Jul 23, 2026 | 0.3700 | 0.3800 | 0.3300 | 0.3509 | -8.41% | 363,497 |
| Jul 22, 2026 | 0.3900 | 0.3998 | 0.3762 | 0.3831 | -1.77% | 68,447 |
| Jul 21, 2026 | 0.4117 | 0.4117 | 0.3800 | 0.3900 | -2.74% | 114,744 |
| Jul 20, 2026 | 0.4004 | 0.4240 | 0.3779 | 0.4010 | -1.47% | 201,302 |
| Jul 17, 2026 | 0.4100 | 0.4233 | 0.3881 | 0.4070 | -1.83% | 145,505 |
| Jul 16, 2026 | 0.4116 | 0.4400 | 0.4045 | 0.4146 | -2.42% | 53,049 |
| Jul 15, 2026 | 0.4258 | 0.4760 | 0.4185 | 0.4249 | +2.34% | 189,208 |
| Jul 14, 2026 | 0.4214 | 0.4600 | 0.3952 | 0.4152 | -0.88% | 230,398 |
| Jul 13, 2026 | 0.4432 | 0.4646 | 0.4186 | 0.4189 | -10.47% | 123,375 |
| Jul 10, 2026 | 0.4901 | 0.5300 | 0.4556 | 0.4679 | -5.23% | 174,744 |
| Jul 9, 2026 | 0.4210 | 0.5200 | 0.4191 | 0.4937 | +16.27% | 381,028 |
| Jul 8, 2026 | 0.4400 | 0.4501 | 0.4200 | 0.4246 | -6.46% | 181,919 |
| Jul 7, 2026 | 0.4633 | 0.5050 | 0.4500 | 0.4539 | -5.93% | 244,484 |
| Jul 6, 2026 | 0.4600 | 0.5271 | 0.4600 | 0.4825 | +4.30% | 221,980 |
| Jul 2, 2026 | 0.5100 | 0.5400 | 0.4576 | 0.4626 | -8.09% | 137,823 |
| Jul 1, 2026 | 0.4400 | 0.5547 | 0.4400 | 0.5033 | +1.68% | 214,705 |
| Jun 30, 2026 | 0.5100 | 0.5240 | 0.4872 | 0.4950 | -5.17% | 166,283 |
| Jun 29, 2026 | 0.4001 | 0.5222 | 0.3934 | 0.5220 | +33.40% | 1,043,090 |
| Jun 26, 2026 | 0.3857 | 0.4087 | 0.3700 | 0.3913 | +1.45% | 113,109 |
| Jun 25, 2026 | 0.4127 | 0.4242 | 0.3800 | 0.3857 | -5.67% | 192,672 |
| Jun 24, 2026 | 0.4200 | 0.4700 | 0.3800 | 0.4089 | +4.82% | 727,781 |
| Jun 23, 2026 | 0.4604 | 0.4821 | 0.3425 | 0.3901 | -19.08% | 1,091,075 |
| Jun 22, 2026 | 0.4830 | 0.5057 | 0.4525 | 0.4821 | -4.69% | 355,179 |
| Jun 18, 2026 | 0.5100 | 0.5290 | 0.4812 | 0.5058 | +3.01% | 181,670 |
| Jun 17, 2026 | 0.5400 | 0.5698 | 0.4910 | 0.4910 | -9.06% | 312,299 |
| Jun 16, 2026 | 0.5244 | 0.6100 | 0.5244 | 0.5399 | -0.07% | 269,538 |
| Jun 15, 2026 | 0.5798 | 0.5798 | 0.5300 | 0.5403 | +6.65% | 261,758 |
| Jun 12, 2026 | 0.5233 | 0.5500 | 0.5002 | 0.5066 | -5.29% | 235,152 |
| Jun 11, 2026 | 0.5200 | 0.5600 | 0.5150 | 0.5349 | +4.74% | 195,726 |
| Jun 10, 2026 | 0.5001 | 0.5791 | 0.5001 | 0.5107 | -0.12% | 202,416 |
| Jun 9, 2026 | 0.5137 | 0.5858 | 0.4824 | 0.5113 | +0.25% | 338,223 |
| Jun 8, 2026 | 0.5590 | 0.5899 | 0.5100 | 0.5100 | -7.27% | 309,319 |
| Jun 5, 2026 | 0.6717 | 0.6717 | 0.5462 | 0.5500 | -17.91% | 395,323 |
| Jun 4, 2026 | 0.6658 | 0.7475 | 0.6647 | 0.6700 | -2.90% | 181,844 |
| Jun 3, 2026 | 0.7628 | 0.8000 | 0.6518 | 0.6900 | -12.66% | 894,424 |
| Jun 2, 2026 | 0.6600 | 0.8388 | 0.6505 | 0.7900 | +12.84% | 827,496 |
| Jun 1, 2026 | 0.6270 | 0.7280 | 0.6270 | 0.7001 | +4.49% | 452,660 |
| May 29, 2026 | 0.6860 | 0.7026 | 0.6000 | 0.6700 | -4.15% | 445,526 |
| May 28, 2026 | 0.5700 | 0.7709 | 0.5700 | 0.6990 | +22.78% | 611,267 |
| May 27, 2026 | 0.5105 | 0.6100 | 0.5105 | 0.5693 | +10.57% | 621,067 |
| May 26, 2026 | 0.5700 | 0.6089 | 0.5139 | 0.5149 | -7.07% | 279,329 |
| May 22, 2026 | 0.5487 | 0.5695 | 0.5062 | 0.5541 | +2.38% | 165,639 |
| May 21, 2026 | 0.4700 | 0.5727 | 0.4678 | 0.5412 | +12.21% | 206,661 |
| May 20, 2026 | 0.4678 | 0.5246 | 0.4678 | 0.4823 | +2.44% | 123,010 |
| May 19, 2026 | 0.4700 | 0.4969 | 0.4201 | 0.4708 | -2.42% | 372,975 |
| May 18, 2026 | 0.5323 | 0.5597 | 0.4662 | 0.4825 | -6.62% | 314,089 |
| May 15, 2026 | 0.5000 | 0.5400 | 0.5000 | 0.5167 | -0.50% | 227,076 |
| May 14, 2026 | 0.5969 | 0.7200 | 0.5167 | 0.5193 | -6.80% | 1,075,319 |
| May 13, 2026 | 0.6101 | 0.6284 | 0.5502 | 0.5572 | -8.67% | 374,072 |
| May 12, 2026 | 0.6500 | 0.6500 | 0.5700 | 0.6101 | -3.16% | 429,999 |
| May 11, 2026 | 0.6735 | 0.6999 | 0.6102 | 0.6300 | -8.04% | 519,115 |
| May 8, 2026 | 0.7853 | 0.7853 | 0.6304 | 0.6851 | -15.42% | 667,060 |
| May 7, 2026 | 0.8559 | 0.8559 | 0.7000 | 0.8100 | +6.01% | 495,180 |
| May 6, 2026 | 0.7502 | 0.8499 | 0.7405 | 0.7641 | +0.04% | 319,100 |
| May 5, 2026 | 0.7025 | 0.7900 | 0.7019 | 0.7638 | +5.19% | 207,563 |
| May 4, 2026 | 0.7600 | 0.7800 | 0.7070 | 0.7261 | -3.20% | 214,285 |
| May 1, 2026 | 0.7500 | 0.7897 | 0.7106 | 0.7501 | -1.39% | 131,283 |
| Apr 30, 2026 | 0.7800 | 0.8054 | 0.7100 | 0.7607 | -2.34% | 244,152 |
| Apr 29, 2026 | 0.7500 | 0.8071 | 0.7005 | 0.7789 | +2.41% | 196,396 |
| Apr 28, 2026 | 0.7540 | 0.8400 | 0.7540 | 0.7606 | -1.40% | 163,221 |
| Apr 27, 2026 | 0.7700 | 0.8584 | 0.7700 | 0.7714 | -6.32% | 151,529 |
| Apr 24, 2026 | 0.7931 | 0.8317 | 0.7501 | 0.8234 | +8.37% | 207,488 |
| Apr 23, 2026 | 0.8390 | 0.8390 | 0.7200 | 0.7598 | -11.58% | 352,968 |
| Apr 22, 2026 | 0.9070 | 0.9070 | 0.8150 | 0.8593 | +7.41% | 255,122 |
| Apr 21, 2026 | 0.8200 | 0.9196 | 0.7900 | 0.8000 | +1.27% | 708,850 |
| Apr 20, 2026 | 0.6400 | 0.8100 | 0.6200 | 0.7900 | +13.57% | 546,040 |
| Apr 17, 2026 | 0.6793 | 0.7150 | 0.6600 | 0.6956 | +5.71% | 416,581 |
| Apr 16, 2026 | 0.6203 | 0.7197 | 0.5900 | 0.6580 | +22.33% | 834,009 |
| Apr 15, 2026 | 0.5100 | 0.5580 | 0.5100 | 0.5379 | +7.52% | 360,243 |
| Apr 14, 2026 | 0.5296 | 0.5300 | 0.5003 | 0.5003 | +0.06% | 289,350 |
| Apr 13, 2026 | 0.5000 | 0.5299 | 0.4711 | 0.5000 | +0.00% | 431,382 |
| Apr 10, 2026 | 0.4900 | 0.5486 | 0.4900 | 0.5000 | +2.02% | 193,358 |
| Apr 9, 2026 | 0.5300 | 0.5449 | 0.4820 | 0.4901 | -9.24% | 355,653 |
| Apr 8, 2026 | 0.5641 | 0.6109 | 0.5334 | 0.5400 | +1.31% | 198,956 |
| Apr 7, 2026 | 0.5502 | 0.5649 | 0.5011 | 0.5330 | -3.96% | 180,611 |
| Apr 6, 2026 | 0.5600 | 0.6294 | 0.5500 | 0.5550 | -5.45% | 217,644 |
| Apr 2, 2026 | 0.5500 | 0.6099 | 0.5000 | 0.5870 | -1.29% | 327,331 |
| Apr 1, 2026 | 0.6101 | 0.6495 | 0.5801 | 0.5947 | -1.64% | 298,177 |
| Mar 31, 2026 | 0.5803 | 0.6535 | 0.5800 | 0.6046 | +6.07% | 207,008 |
| Mar 30, 2026 | 0.6500 | 0.6500 | 0.5500 | 0.5700 | -13.58% | 274,485 |
| Mar 27, 2026 | 0.6500 | 0.6978 | 0.4600 | 0.6596 | -0.14% | 566,945 |
| Mar 26, 2026 | 0.6800 | 0.7301 | 0.6500 | 0.6605 | -3.41% | 299,936 |
| Mar 25, 2026 | 0.7200 | 0.7361 | 0.6800 | 0.6838 | -3.77% | 229,256 |
| Mar 24, 2026 | 0.7200 | 0.7385 | 0.6802 | 0.7106 | +0.78% | 148,738 |
| Mar 23, 2026 | 0.7184 | 0.7590 | 0.7051 | 0.7051 | +0.37% | 240,473 |
| Mar 20, 2026 | 0.7405 | 0.7451 | 0.7000 | 0.7025 | -8.65% | 202,300 |
| Mar 19, 2026 | 0.7208 | 0.7779 | 0.7000 | 0.7690 | -1.76% | 133,452 |
| Mar 18, 2026 | 0.8019 | 0.8200 | 0.7500 | 0.7828 | -4.30% | 166,507 |
| Mar 17, 2026 | 0.7143 | 0.8421 | 0.7143 | 0.8180 | +13.44% | 521,267 |
| Mar 16, 2026 | 0.7300 | 0.7598 | 0.7210 | 0.7211 | +0.04% | 216,933 |
| Mar 13, 2026 | 0.7201 | 0.7660 | 0.7000 | 0.7208 | +0.68% | 213,382 |
| Mar 12, 2026 | 0.7511 | 0.7700 | 0.7101 | 0.7159 | -5.18% | 215,675 |
| Mar 11, 2026 | 0.7401 | 0.7860 | 0.7401 | 0.7550 | -0.19% | 243,075 |
| Mar 10, 2026 | 0.7599 | 0.7901 | 0.7408 | 0.7564 | -0.55% | 260,229 |
| Mar 9, 2026 | 0.7440 | 0.7800 | 0.7152 | 0.7606 | -0.63% | 382,230 |
| Mar 6, 2026 | 0.7500 | 0.7960 | 0.7450 | 0.7654 | -3.14% | 266,590 |
| Mar 5, 2026 | 0.7500 | 0.8096 | 0.7400 | 0.7902 | +5.36% | 258,594 |
| Mar 4, 2026 | 0.8102 | 0.8216 | 0.7500 | 0.7500 | -5.06% | 354,905 |
| Mar 3, 2026 | 0.7654 | 0.8395 | 0.7500 | 0.7900 | -1.26% | 299,052 |
| Mar 2, 2026 | 0.7970 | 0.8598 | 0.7800 | 0.8001 | -4.86% | 524,463 |
| Feb 27, 2026 | 0.8000 | 0.8880 | 0.8000 | 0.8410 | -4.86% | 195,004 |
| Feb 26, 2026 | 0.7655 | 0.9100 | 0.7655 | 0.8840 | +15.60% | 737,693 |
| Feb 25, 2026 | 0.8125 | 0.8765 | 0.7440 | 0.7647 | -7.88% | 431,530 |
| Feb 24, 2026 | 0.8100 | 0.8732 | 0.7608 | 0.8301 | +2.02% | 259,037 |
| Feb 23, 2026 | 0.8500 | 0.9490 | 0.7902 | 0.8137 | -8.53% | 508,472 |
| Feb 20, 2026 | 0.9700 | 1.05 | 0.7700 | 0.8896 | +16.29% | 1,621,260 |
| Feb 19, 2026 | 0.7327 | 0.8000 | 0.7012 | 0.7650 | +0.67% | 595,192 |
| Feb 18, 2026 | 0.6779 | 0.8200 | 0.6200 | 0.7599 | +20.52% | 1,272,366 |
| Feb 17, 2026 | 0.6200 | 0.7030 | 0.6002 | 0.6305 | +0.35% | 223,895 |
| Feb 13, 2026 | 0.5858 | 0.7200 | 0.5500 | 0.6283 | +8.07% | 638,264 |
| Feb 12, 2026 | 0.7188 | 0.7188 | 0.5400 | 0.5814 | -12.87% | 874,897 |
| Feb 11, 2026 | 0.7200 | 0.7344 | 0.6650 | 0.6673 | -4.26% | 363,110 |
| Feb 10, 2026 | 0.7740 | 0.7988 | 0.6950 | 0.6970 | -4.52% | 362,649 |
| Feb 9, 2026 | 0.7400 | 0.8578 | 0.7000 | 0.7300 | -2.52% | 313,900 |
| Feb 6, 2026 | 0.7143 | 0.8270 | 0.7000 | 0.7489 | +9.26% | 304,840 |
| Feb 5, 2026 | 0.7080 | 0.7700 | 0.6600 | 0.6854 | -6.15% | 346,515 |
| Feb 4, 2026 | 0.8300 | 0.8900 | 0.6550 | 0.7303 | -9.97% | 556,113 |
| Feb 3, 2026 | 0.8200 | 0.8982 | 0.7800 | 0.8112 | +1.40% | 371,767 |
| Feb 2, 2026 | 0.8056 | 0.9500 | 0.7640 | 0.8000 | -6.09% | 1,176,346 |
| Jan 30, 2026 | 0.9400 | 0.9560 | 0.7700 | 0.8519 | -12.18% | 968,268 |
| Jan 29, 2026 | 1.04 | 1.06 | 0.9400 | 0.9700 | -6.73% | 454,924 |
| Jan 28, 2026 | 1.06 | 1.09 | 1.01 | 1.04 | -0.95% | 618,864 |
| Jan 27, 2026 | 1.05 | 1.11 | 1.00 | 1.05 | -0.94% | 531,075 |
| Jan 26, 2026 | 1.14 | 1.27 | 1.02 | 1.06 | -11.67% | 439,718 |
| Jan 23, 2026 | 1.33 | 1.40 | 1.20 | 1.20 | -10.45% | 591,228 |
| Jan 22, 2026 | 1.48 | 1.51 | 1.32 | 1.34 | -3.60% | 379,058 |
| Jan 21, 2026 | 1.45 | 1.47 | 1.35 | 1.39 | +0.72% | 206,824 |
| Jan 20, 2026 | 1.34 | 1.40 | 1.28 | 1.38 | -0.72% | 274,447 |
| Jan 16, 2026 | 1.40 | 1.54 | 1.34 | 1.39 | -0.71% | 710,869 |
| Jan 15, 2026 | 1.49 | 1.49 | 1.35 | 1.40 | -2.78% | 541,560 |
| Jan 14, 2026 | 1.38 | 1.48 | 1.37 | 1.44 | +2.13% | 490,250 |
| Jan 13, 2026 | 1.53 | 1.55 | 1.34 | 1.41 | -4.73% | 512,271 |
| Jan 12, 2026 | 1.60 | 1.65 | 1.48 | 1.48 | -7.50% | 539,401 |
| Jan 9, 2026 | 1.50 | 1.81 | 1.48 | 1.60 | +30.08% | 2,461,745 |
| Jan 8, 2026 | 1.11 | 1.25 | 1.11 | 1.23 | +11.82% | 793,465 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.05 | 1.10 | -12.00% | 948,372 |
| Jan 6, 2026 | 1.10 | 1.36 | 1.03 | 1.25 | +25.00% | 1,220,425 |
| Jan 5, 2026 | 1.02 | 1.05 | 0.9400 | 1.00 | +5.54% | 382,844 |
| Jan 2, 2026 | 0.9000 | 1.04 | 0.9000 | 0.9475 | +5.28% | 247,304 |
| Dec 31, 2025 | 0.8700 | 0.9597 | 0.8700 | 0.9000 | +2.26% | 291,876 |
| Dec 30, 2025 | 0.8643 | 0.9500 | 0.8643 | 0.8801 | +0.06% | 260,021 |
| Dec 29, 2025 | 0.9100 | 1.00 | 0.8700 | 0.8796 | -8.46% | 376,717 |
| Dec 26, 2025 | 1.04 | 1.06 | 0.9605 | 0.9609 | -8.49% | 261,738 |
| Dec 24, 2025 | 1.12 | 1.14 | 1.05 | 1.05 | -5.41% | 297,553 |
| Dec 23, 2025 | 1.15 | 1.18 | 1.11 | 1.11 | -5.53% | 309,634 |
| Dec 22, 2025 | 1.12 | 1.24 | 1.12 | 1.18 | +11.90% | 928,374 |
| Dec 19, 2025 | 1.13 | 1.13 | 1.04 | 1.05 | -5.41% | 320,048 |
| Dec 18, 2025 | 1.10 | 1.22 | 1.08 | 1.11 | +3.74% | 607,857 |
| Dec 17, 2025 | 1.27 | 1.27 | 1.06 | 1.07 | -13.71% | 487,525 |
| Dec 16, 2025 | 1.20 | 1.32 | 1.13 | 1.24 | +5.08% | 413,449 |
| Dec 15, 2025 | 1.15 | 1.30 | 1.09 | 1.18 | +2.61% | 712,591 |
| Dec 12, 2025 | 1.38 | 1.42 | 1.15 | 1.15 | -15.44% | 448,181 |
| Dec 11, 2025 | 1.53 | 1.53 | 1.35 | 1.36 | -10.53% | 771,219 |
| Dec 10, 2025 | 1.60 | 1.72 | 1.48 | 1.52 | -5.59% | 602,952 |
| Dec 9, 2025 | 1.52 | 1.70 | 1.48 | 1.61 | +6.62% | 470,400 |
| Dec 8, 2025 | 1.60 | 1.66 | 1.50 | 1.51 | -5.03% | 376,556 |
| Dec 5, 2025 | 1.75 | 1.75 | 1.57 | 1.59 | -5.92% | 336,064 |
| Dec 4, 2025 | 1.56 | 1.78 | 1.55 | 1.69 | +6.29% | 714,176 |
| Dec 3, 2025 | 1.56 | 1.69 | 1.54 | 1.59 | +2.58% | 469,110 |
| Dec 2, 2025 | 1.72 | 1.72 | 1.55 | 1.55 | -3.13% | 458,950 |
| Dec 1, 2025 | 1.90 | 1.95 | 1.60 | 1.60 | -16.23% | 1,060,333 |
| Nov 28, 2025 | 1.96 | 2.12 | 1.88 | 1.91 | +4.37% | 650,479 |
| Nov 26, 2025 | 1.93 | 2.00 | 1.76 | 1.83 | +4.57% | 2,186,665 |
| Nov 25, 2025 | 1.55 | 2.32 | 1.55 | 1.75 | -3.85% | 3,974,171 |
| Nov 24, 2025 | 1.80 | 3.15 | 1.80 | 1.82 | - | 2,095,675 |
Daily open, high, low, close and volume for Opendoor Technologies Inc Series K Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $9.00 per warrant (OPENW). Showing 237 trading days. Unadjusted prices.