Opendoor Technologies Inc.
OPENNASDAQReal Estate● Active
$4.33
$-0.10(-2.15%)
Market Cap$3.3B
P/E Ratio—
52W High$10.87
52W Low$0.508
Opendoor Technologies Inc.（OPEN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
open · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.33
Nov 1, 2021
-82.9% from here
5-Year Low5Y
$0.5084
Jun 26, 2025
+750.7% from low
IPO Priceadj.
$10.80
Jun 18, 2020
-60.0% since IPO
1 Year Ago
$0.5663
Jun 9, 2025
+663.7% in 1Y
5 Years Ago
$17.87
Jun 8, 2021
-75.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OPEN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.52 | $4.52 | $4.39 | $4.45 | $4.45 | 7.2M | -1.66% |
| Jun 5, 2026 | $4.85 | $4.85 | $4.38 | $4.42 | $4.42 | 36.6M | -8.87% |
| Jun 4, 2026 | $4.89 | $5.15 | $4.87 | $4.95 | $4.95 | 26.6M | +1.23% |
| Jun 3, 2026 | $5.28 | $5.29 | $4.81 | $4.87 | $4.87 | 44.6M | -7.77% |
| Jun 2, 2026 | $5.27 | $5.64 | $5.13 | $5.41 | $5.41 | 57.3M | +2.66% |
| Jun 1, 2026 | $5.01 | $5.51 | $4.95 | $5.31 | $5.31 | 47.1M | +5.99% |
| May 29, 2026 | $5.07 | $5.15 | $4.89 | $5.04 | $5.04 | 33.7M | -0.59% |
| May 28, 2026 | $4.68 | $5.25 | $4.59 | $5.07 | $5.07 | 52.1M | +8.33% |
| May 27, 2026 | $4.56 | $5.01 | $4.54 | $4.75 | $4.75 | 54.8M | +4.17% |
| May 26, 2026 | $4.59 | $4.77 | $4.47 | $4.48 | $4.48 | 38.2M | -2.40% |
| May 22, 2026 | $4.58 | $4.62 | $4.46 | $4.53 | $4.53 | 41.2M | -1.09% |
| May 21, 2026 | $4.40 | $4.64 | $4.26 | $4.57 | $4.57 | 37.7M | +3.86% |
| May 20, 2026 | $4.32 | $4.47 | $4.22 | $4.40 | $4.40 | 25.0M | +1.85% |
| May 19, 2026 | $4.23 | $4.33 | $4.15 | $4.30 | $4.30 | 25.6M | +1.65% |
| May 18, 2026 | $4.41 | $4.43 | $4.17 | $4.28 | $4.28 | 25.7M | -2.95% |
| May 15, 2026 | $4.37 | $4.44 | $4.28 | $4.38 | $4.38 | 23.6M | +0.23% |
| May 14, 2026 | $4.54 | $4.65 | $4.42 | $4.47 | $4.47 | 42.8M | -1.54% |
| May 13, 2026 | $4.71 | $4.87 | $4.54 | $4.58 | $4.58 | 31.2M | -2.76% |
| May 12, 2026 | $4.82 | $4.87 | $4.57 | $4.71 | $4.71 | 35.9M | -2.28% |
| May 11, 2026 | $4.87 | $4.96 | $4.71 | $4.85 | $4.85 | 41.7M | -0.41% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OPEN
Jan 1 → Dec 31 · 6 years2026-24.9%$5.92 → $4.45
-24.9%
2025+257.7%$1.63 → $5.83
+257.7%
2024-63.3%$4.36 → $1.60
-63.3%
2023+279.7%$1.18 → $4.48
+279.7%
2022-92.2%$14.85 → $1.16
-92.2%
2021-20.0%$18.26 → $14.61
-20.0%
Best Year2023 · +279.7%
Worst Year2022 · -92.2%
Positive Years2 / 6
Avg Annual Return+56.2%
6Y Total Return-75.7%
6Y CAGR~-21.0% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$201.40+0.00%
Mkt Cap $142.2B
Prologis, Inc.
PLD
$142.22+0.00%
Mkt Cap $132.6B
Equinix, Inc.
EQIX
$1,063.12+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.49+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.47+0.00%
Mkt Cap $67.0B
Digital Realty Trust, Inc.
DLR
$182.37+0.00%
Mkt Cap $64.1B
Realty Income Corporation
O
$59.94+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.51+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.66+0.00%
Mkt Cap $40.0B
CBRE Group, Inc.
CBRE
$131.99+0.00%
Mkt Cap $38.6BWhat If You Invested in OPEN?
If you invested $1,000 in OPEN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$400
Total Return-60.0%
CAGR~-14.2% / yr
Profit$-600
Based on Jun 18, 2020 · $10.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Opendoor Technologies Inc.（OPEN）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OPEN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OPEN 历史股价FMP 日线复权 OHLCV