Opendoor Technologies Inc. (OPEN) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +4.4%
- 3M
- -15.3%
- YTD
- -26.4%
- 1Y
- +671.4%
- 3Y
- +13.3%
- 5Y
- -23.2%
Loading 10-year price history...
OPEN Historical Performance
OPEN Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +110.4%
- 2021 annual price return
- -39.2%
- 2022 annual price return
- -92.3%
- 2023 annual price return
- +307.3%
- 2024 annual price return
- -62.6%
- 2025 annual price return
- +266.7%
- 2026 annual price return
- -10.7%
OPEN Stock Price Trajectory (2020–2026)
As of June 21, 2026, Opendoor Technologies Inc. (OPEN) trades at $4.47, representing a +671.4% return over the past year. The stock has delivered a -73.2% total return over five years (-23.2% 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 -88.6%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers COMP (+69.4% 1Y), Z (-52.5% 1Y), and HOUS (+392.7% 1Y), OPEN has outperformed the peer group average. Compare OPEN vs COMP →
OPEN Historical Price Data · from 2020
Rows 1–50 of 1,509| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 4.49 | 4.59 | 4.43 | 4.47 | 33.47M | +0.45% |
| 2026-06-17 | 4.73 | 4.86 | 4.45 | 4.45 | 41.42M | -6.32% |
| 2026-06-16 | 4.58 | 5.03 | 4.57 | 4.75 | 63.14M | +3.04% |
| 2026-06-15 | 4.64 | 4.83 | 4.57 | 4.61 | 45.56M | +3.83% |
| 2026-06-12 | 4.49 | 4.56 | 4.27 | 4.44 | 28.97M | -0.67% |
| 2026-06-11 | 4.47 | 4.61 | 4.34 | 4.47 | 36.32M | -0.22% |
| 2026-06-10 | 4.37 | 4.77 | 4.34 | 4.48 | 47.97M | +3.23% |
| 2026-06-09 | 4.36 | 4.56 | 4.08 | 4.34 | 39.35M | +0.70% |
| 2026-06-08 | 4.52 | 4.52 | 4.29 | 4.31 | 21.98M | -2.49% |
| 2026-06-05 | 4.85 | 4.85 | 4.39 | 4.42 | 3.48M | -10.71% |
| 2026-06-04 | 4.88 | 5.15 | 4.87 | 4.95 | 26.24M | +1.64% |
| 2026-06-03 | 5.29 | 5.29 | 4.81 | 4.87 | 43.78M | -9.98% |
| 2026-06-02 | 5.25 | 5.64 | 5.13 | 5.41 | 56.39M | +1.88% |
| 2026-06-01 | 5.01 | 5.50 | 4.95 | 5.31 | 45.83M | +5.36% |
| 2026-05-29 | 5.07 | 5.14 | 4.89 | 5.04 | 33.44M | -0.59% |
| 2026-05-28 | 4.68 | 5.25 | 4.59 | 5.07 | 51.60M | +6.74% |
| 2026-05-27 | 4.56 | 5.01 | 4.54 | 4.75 | 53.87M | +6.03% |
| 2026-05-26 | 4.59 | 4.77 | 4.47 | 4.48 | 37.35M | -1.10% |
| 2026-05-22 | 4.58 | 4.62 | 4.53 | 4.53 | 40.54M | -0.88% |
| 2026-05-21 | 4.40 | 4.64 | 4.26 | 4.57 | 37.02M | +3.86% |
| 2026-05-20 | 4.32 | 4.47 | 4.21 | 4.40 | 24.36M | +2.33% |
| 2026-05-19 | 4.23 | 4.33 | 4.15 | 4.30 | 24.92M | +0.47% |
| 2026-05-18 | 4.39 | 4.42 | 4.17 | 4.28 | 25.10M | -2.28% |
| 2026-05-15 | 4.37 | 4.44 | 4.28 | 4.38 | 23.07M | -2.01% |
| 2026-05-14 | 4.53 | 4.65 | 4.42 | 4.47 | 39.52M | -2.40% |
| 2026-05-13 | 4.71 | 4.87 | 4.54 | 4.58 | 30.38M | -2.76% |
| 2026-05-12 | 4.82 | 4.87 | 4.57 | 4.71 | 33.45M | -2.89% |
| 2026-05-11 | 4.89 | 4.96 | 4.71 | 4.85 | 39.99M | -3.19% |
| 2026-05-08 | 5.35 | 5.47 | 4.78 | 5.01 | 52.94M | -5.83% |
| 2026-05-07 | 5.52 | 5.60 | 5.30 | 5.32 | 37.14M | -2.21% |
| 2026-05-06 | 5.28 | 5.59 | 5.21 | 5.44 | 35.08M | +4.02% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OPEN — Frequently Asked Questions
Quick answers to the most common questions about buying OPEN stock.
How has OPEN stock performed recently?
OPEN returned +671.4% over the past year, beating its 5-year annualized CAGR of -23.2%. 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 +671.4% 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.