Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Opendoor Technologies Inc - Series A Warrants (NQ:OPENL)

0.4077 +0.0295 (+7.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.4180 0.4497 0.3900 0.4077 448,568 +0.03(+7.80%)
Feb 05, 2026 0.3801 0.4330 0.3780 0.3782 427,866 -0.04(-9.95%)
Feb 04, 2026 0.4900 0.4859 0.3851 0.4200 379,441 -0.03(-6.83%)
Feb 03, 2026 0.4405 0.4710 0.4273 0.4508 340,803 +0.02(+4.84%)
Feb 02, 2026 0.4900 0.5000 0.4300 0.4300 488,772 -0.03(-5.60%)
Jan 30, 2026 0.5000 0.5130 0.4345 0.4555 771,350 -0.06(-11.36%)
Jan 29, 2026 0.5624 0.5700 0.5054 0.5139 345,641 -0.05(-9.09%)
Jan 28, 2026 0.5852 0.6120 0.5300 0.5653 699,099 -0.02(-3.05%)
Jan 27, 2026 0.6400 0.6445 0.5800 0.5831 349,040 -0.03(-4.35%)
Jan 26, 2026 0.6900 0.6900 0.6096 0.6096 396,030 -0.05(-6.93%)
Jan 23, 2026 0.7500 0.7628 0.6501 0.6550 576,342 -0.10(-12.69%)
Jan 22, 2026 0.8400 0.8400 0.7501 0.7502 309,334 -0.02(-3.15%)
Jan 21, 2026 0.7803 0.8100 0.7700 0.7746 297,003 +0.00(+0.01%)
Jan 20, 2026 0.8100 0.8148 0.7600 0.7745 403,085 -0.04(-5.32%)
Jan 16, 2026 0.8000 0.8730 0.7900 0.8180 370,517 +0.03(+3.54%)
Jan 15, 2026 0.8500 0.8518 0.7900 0.7900 364,702 -0.04(-4.82%)
Jan 14, 2026 0.8500 0.8712 0.8000 0.8300 627,353 -0.04(-4.74%)
Jan 13, 2026 0.9363 0.9363 0.8711 0.8713 479,557 -0.00(-0.08%)
Jan 12, 2026 0.9400 0.9700 0.8700 0.8720 526,696 -0.07(-7.15%)
Jan 09, 2026 0.9000 1.140 0.9000 0.9391 1,882,728 +0.16(+19.77%)
Jan 08, 2026 0.6800 0.8169 0.6789 0.7841 708,132 +0.09(+13.64%)
Jan 07, 2026 0.8500 0.8600 0.6301 0.6900 1,302,615 -0.15(-17.87%)
Jan 06, 2026 0.7400 0.8500 0.6700 0.8401 694,699 +0.20(+31.18%)
Jan 05, 2026 0.6617 0.6800 0.6103 0.6404 347,142 +0.06(+10.19%)
Jan 02, 2026 0.5202 0.7370 0.5202 0.5812 764,953 +0.06(+11.70%)
Dec 31, 2025 0.4830 0.5800 0.4830 0.5203 497,401 +0.03(+5.11%)
Dec 30, 2025 0.5000 0.5398 0.4600 0.4950 440,901 -0.01(-1.00%)
Dec 29, 2025 0.5583 0.6100 0.4889 0.5000 563,118 -0.07(-11.66%)
Dec 26, 2025 0.5901 0.6200 0.5660 0.5660 262,897 -0.05(-8.33%)
Dec 24, 2025 0.7100 0.7100 0.6100 0.6174 358,643 -0.04(-6.16%)
Dec 23, 2025 0.6600 0.6959 0.6375 0.6579 299,010 -0.03(-4.65%)
Dec 22, 2025 0.7613 0.8200 0.6900 0.6900 698,045 +0.03(+4.23%)
Dec 19, 2025 0.7150 0.7275 0.6600 0.6620 300,083 -0.02(-2.68%)
Dec 18, 2025 0.7224 0.7789 0.6700 0.6802 479,047 +0.03(+4.65%)
Dec 17, 2025 0.8000 0.8400 0.6300 0.6500 534,743 -0.16(-20.24%)
Dec 16, 2025 0.8300 0.8499 0.7600 0.8149 351,027 +0.05(+6.30%)
Dec 15, 2025 0.7700 0.8600 0.7200 0.7666 573,792 -0.04(-5.36%)
Dec 12, 2025 0.9400 0.9775 0.7901 0.8100 503,941 -0.15(-15.56%)
Dec 11, 2025 0.9890 1.010 0.9200 0.9593 710,890 -0.04(-3.78%)
Dec 10, 2025 1.060 1.180 0.9900 0.9970 811,080 -0.08(-7.69%)
Dec 09, 2025 0.9500 1.120 0.9540 1.080 381,625 +0.12(+11.92%)
Dec 08, 2025 1.100 1.110 0.9500 0.9650 455,083 -0.10(-8.96%)
Dec 05, 2025 1.210 1.210 1.040 1.060 471,382 -0.11(-9.40%)
Dec 04, 2025 0.9400 1.205 0.9300 1.170 1,452,424 +0.24(+25.40%)
Dec 03, 2025 1.090 1.090 0.9300 0.9330 480,497 -0.02(-2.09%)
Dec 02, 2025 1.000 1.091 0.9500 0.9529 650,280 -0.06(-5.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.