Opendoor Technologies Inc. (OPEN) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
OPEN Historical Performance
Short-Term Returns
OPEN Stock Price Trajectory (2020–2026)
As of May 6, 2026, Opendoor Technologies Inc. (OPEN) trades at $5.23, representing a +607.7% return over the past year. The stock has delivered a -72.4% total return over five years (-22.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $39.24 on February 11, 2021. From this peak, OPEN has corrected -86.7%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers COMP (-8.2% 1Y), Z (-36.1% 1Y), and HOUS (+365.4% 1Y), OPEN has outperformed the peer group average. Compare OPEN vs COMP →
OPEN Historical Price Data (2020–2026)
Showing 30 of 1,478 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 5.13 | 5.27 | 4.96 | 5.23 | 26.32M | +1.95% |
| 2026-05-04 | 5.39 | 5.43 | 5.07 | 5.13 | 29.65M | -5.70% |
| 2026-05-01 | 5.37 | 5.55 | 5.30 | 5.44 | 27.12M | +1.12% |
| 2026-04-30 | 5.56 | 5.58 | 5.08 | 5.38 | 40.58M | -3.58% |
| 2026-04-29 | 5.47 | 5.68 | 5.19 | 5.58 | 38.32M | +1.82% |
| 2026-04-28 | 5.39 | 5.65 | 5.28 | 5.48 | 37.50M | +1.67% |
| 2026-04-27 | 5.45 | 5.72 | 5.37 | 5.39 | 27.38M | -2.27% |
| 2026-04-24 | 5.29 | 5.58 | 5.16 | 5.51 | 35.17M | +5.65% |
| 2026-04-23 | 5.35 | 5.42 | 4.98 | 5.22 | 39.64M | -3.87% |
| 2026-04-22 | 5.65 | 5.66 | 5.25 | 5.43 | 42.99M | -0.37% |
| 2026-04-21 | 5.48 | 6.00 | 5.39 | 5.45 | 75.67M | +1.87% |
| 2026-04-20 | 5.21 | 5.38 | 5.12 | 5.35 | 24.03M | +1.19% |
| 2026-04-17 | 5.37 | 5.52 | 5.22 | 5.29 | 42.75M | +0.32% |
| 2026-04-16 | 5.00 | 5.30 | 4.95 | 5.27 | 58.84M | +9.34% |
| 2026-04-15 | 4.51 | 4.85 | 4.49 | 4.82 | 30.67M | +6.87% |
| 2026-04-14 | 4.42 | 4.59 | 4.38 | 4.51 | 26.82M | +3.44% |
| 2026-04-13 | 4.26 | 4.38 | 4.12 | 4.36 | 25.14M | +0.93% |
| 2026-04-10 | 4.37 | 4.59 | 4.30 | 4.32 | 25.77M | +0.23% |
| 2026-04-09 | 4.61 | 4.63 | 4.30 | 4.31 | 30.27M | -7.11% |
| 2026-04-08 | 4.96 | 5.01 | 4.63 | 4.64 | 26.53M | +1.98% |
| 2026-04-07 | 4.55 | 4.58 | 4.38 | 4.55 | 21.98M | -1.30% |
| 2026-04-06 | 4.72 | 4.85 | 4.55 | 4.61 | 19.39M | -2.74% |
| 2026-04-02 | 4.38 | 4.75 | 4.36 | 4.74 | 28.93M | +3.72% |
| 2026-04-01 | 4.73 | 4.80 | 4.55 | 4.57 | 26.99M | -2.35% |
| 2026-03-31 | 4.55 | 4.73 | 4.45 | 4.68 | 28.30M | +5.64% |
| 2026-03-30 | 4.77 | 4.77 | 4.40 | 4.43 | 31.96M | -7.71% |
| 2026-03-27 | 4.81 | 4.82 | 4.65 | 4.80 | 26.59M | -2.04% |
| 2026-03-26 | 5.01 | 5.19 | 4.89 | 4.90 | 19.94M | -3.92% |
| 2026-03-25 | 5.35 | 5.47 | 5.05 | 5.10 | 26.52M | -1.54% |
| 2026-03-24 | 5.10 | 5.22 | 5.04 | 5.18 | 29.15M | -0.44% |
See OPEN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OPEN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OPEN vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonOPEN — Frequently Asked Questions
Quick answers to the most common questions about buying OPEN stock.
How has OPEN stock performed recently?
OPEN returned +607.7% over the past year, beating its 5-year annualized CAGR of -22.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is OPEN's all-time high price?
Opendoor Technologies Inc. reached $39.24 on 2021-02-11. The 52-week high is $10.87. Current 1-year return of +607.7% places the stock closer to historical peaks.
Where can I download OPEN historical price data?
This page provides OPEN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.