Opendoor Technologies Inc. (OPEN) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -38.3%
- 3M
- -59.4%
- YTD
- -76.9%
- 1Y
- -78.7%
- 3Y
- -11.2%
- 5Y
- -42.3%
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
- -63.4%
OPEN Stock Price Trajectory (2020–2026)
As of November 7, 2026, Opendoor Technologies Inc. (OPEN) trades at $1.40, representing a -78.7% return over the past year. The stock has delivered a -93.6% total return over five years (-42.3% 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 -96.4%, currently trading 66% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers COMP (+19.7% 1Y), Z (-59.1% 1Y), and RKT (-3.5% 1Y), OPEN has underperformed the peer group average. Compare OPEN vs COMP →
OPEN Historical Price Data · from 2020
Rows 1–50 of 1,606| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.80 | 1.80 | 1.37 | 1.40 | 67.08M | -21.79% |
| 2026-11-05 | 1.94 | 1.96 | 1.71 | 1.79 | 43.12M | -9.60% |
| 2026-11-04 | 1.87 | 2.07 | 1.86 | 1.98 | 51.37M | +13.79% |
| 2026-11-03 | 1.82 | 1.85 | 1.73 | 1.74 | 28.83M | -3.33% |
| 2026-11-02 | 1.85 | 1.95 | 1.79 | 1.80 | 31.55M | 0.00% |
| 2026-10-30 | 1.86 | 1.88 | 1.76 | 1.80 | 31.96M | -5.26% |
| 2026-10-29 | 1.98 | 2.01 | 1.86 | 1.90 | 32.89M | -0.52% |
| 2026-10-28 | 1.89 | 1.93 | 1.83 | 1.91 | 28.52M | 0.00% |
| 2026-10-27 | 1.96 | 1.99 | 1.84 | 1.91 | 34.58M | -1.04% |
| 2026-10-26 | 1.96 | 1.97 | 1.84 | 1.93 | 39.97M | -2.53% |
| 2026-10-23 | 1.98 | 2.03 | 1.94 | 1.98 | 22.51M | -1.98% |
| 2026-10-22 | 1.89 | 2.02 | 1.88 | 2.02 | 33.82M | +3.59% |
| 2026-10-21 | 2.07 | 2.10 | 1.93 | 1.95 | 27.81M | -5.34% |
| 2026-10-20 | 2.01 | 2.12 | 2.01 | 2.06 | 23.68M | +0.49% |
| 2026-10-19 | 2.13 | 2.17 | 2.03 | 2.05 | 21.53M | -3.30% |
| 2026-10-16 | 2.30 | 2.40 | 2.09 | 2.12 | 65.29M | -8.62% |
| 2026-10-15 | 1.96 | 2.35 | 1.93 | 2.32 | 68.56M | +16.58% |
| 2026-10-14 | 2.04 | 2.05 | 1.93 | 1.99 | 49.31M | -5.69% |
| 2026-10-13 | 2.07 | 2.13 | 2.04 | 2.11 | 27.74M | +0.96% |
| 2026-10-12 | 2.22 | 2.22 | 2.07 | 2.09 | 32.30M | -5.86% |
| 2026-10-09 | 2.32 | 2.34 | 2.18 | 2.22 | 30.72M | -3.06% |
| 2026-10-08 | 2.25 | 2.31 | 2.21 | 2.29 | 28.85M | +0.88% |
| 2026-10-07 | 2.21 | 2.30 | 2.13 | 2.27 | 35.74M | 0.00% |
| 2026-10-06 | 2.34 | 2.34 | 2.26 | 2.27 | 30.65M | -1.73% |
| 2026-10-05 | 2.42 | 2.43 | 2.29 | 2.31 | 27.10M | -5.33% |
| 2026-10-02 | 2.51 | 2.53 | 2.41 | 2.44 | 29.72M | +1.67% |
| 2026-10-01 | 2.36 | 2.43 | 2.25 | 2.40 | 39.65M | +1.27% |
| 2026-09-30 | 2.42 | 2.43 | 2.35 | 2.37 | 26.65M | 0.00% |
| 2026-09-29 | 2.44 | 2.45 | 2.35 | 2.37 | 26.91M | -2.47% |
| 2026-09-28 | 2.54 | 2.54 | 2.42 | 2.43 | 30.38M | -5.45% |
| 2026-09-25 | 2.54 | 2.65 | 2.53 | 2.57 | 22.38M | +1.58% |
| 2026-09-24 | 2.57 | 2.62 | 2.52 | 2.53 | 24.96M | -1.94% |
| 2026-09-23 | 2.75 | 2.75 | 2.56 | 2.58 | 35.16M | -6.52% |
| 2026-09-22 | 2.77 | 2.81 | 2.71 | 2.76 | 29.12M | +2.99% |
| 2026-09-21 | 2.65 | 2.73 | 2.61 | 2.68 | 29.18M | +4.69% |
| 2026-09-18 | 2.57 | 2.63 | 2.52 | 2.56 | 40.54M | 0.00% |
| 2026-09-17 | 2.69 | 2.70 | 2.54 | 2.56 | 34.55M | -1.16% |
| 2026-09-16 | 2.70 | 2.71 | 2.53 | 2.59 | 40.95M | -2.26% |
| 2026-09-15 | 2.77 | 2.77 | 2.62 | 2.65 | 42.42M | -5.02% |
| 2026-09-14 | 2.74 | 2.89 | 2.73 | 2.79 | 38.86M | 0.00% |
| 2026-09-11 | 2.85 | 2.87 | 2.74 | 2.79 | 28.86M | -0.36% |
| 2026-09-10 | 2.87 | 2.90 | 2.79 | 2.80 | 43.86M | -6.67% |
| 2026-09-09 | 3.02 | 3.08 | 2.96 | 3.00 | 31.15M | -2.28% |
| 2026-09-08 | 3.13 | 3.15 | 3.06 | 3.07 | 26.09M | -2.54% |
| 2026-09-04 | 3.11 | 3.18 | 3.08 | 3.15 | 18.56M | +0.64% |
| 2026-09-03 | 3.21 | 3.25 | 3.10 | 3.13 | 21.87M | +1.29% |
| 2026-09-02 | 3.05 | 3.13 | 3.01 | 3.09 | 22.51M | +1.64% |
| 2026-09-01 | 3.08 | 3.14 | 3.03 | 3.04 | 29.65M | -5.00% |
| 2026-08-31 | 3.27 | 3.27 | 3.15 | 3.20 | 32.14M | -2.74% |
| 2026-08-28 | 3.37 | 3.43 | 3.29 | 3.29 | 23.64M | -2.66% |
OPEN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -78.7% over the past year, below its 5-year annualized CAGR of -42.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OPEN's all-time high price?
Opendoor Technologies Inc. reached $39.24 on 2021-02-11. The 52-week high is $9.46. Current 1-year return of -78.7% places the stock further from 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.