$OPEN: Opendoor Technologies Inc - Common Stock
2025-06-10 OPEN 2025-06-10 22:09:40 0.00 0.00 8.77% 2025-06-11 OPEN 2025-06-11 04:03:34 0.62 0.60 8.77% OPEN 2025-06-11 05:02:29 0.63 0.61 3.51% OPEN 2025-06-11 06:03:34 0.62 0.61 3.51% OPEN 2025-06-11 07:02:25 0.62 0.60 3.51% OPEN 2025-06-11 08:03:37 0.62 0.60 1.75% OPEN 2025-06-11 09:02:27 0.63 0.61 5.26% OPEN 2025-06-11 10:03:42 0.65 0.64 8.77% OPEN 2025-06-11 11:02:28 0.63 0.62 5.26% OPEN 2025-06-11 12:03:34 0.62 0.61 3.51% OPEN 2025-06-11 13:02:26 0.63 0.62 5.26% OPEN 2025-06-11 14:03:35 0.62 0.61 3.51% OPEN 2025-06-11 15:02:26 0.61 0.60 1.75% OPEN 2025-06-11 16:03:32 0.62 0.60 1.75% OPEN 2025-06-11 17:02:19 0.62 0.60 1.67% OPEN 2025-06-11 18:03:29 0.62 0.60 3.33% OPEN 2025-06-11 20:03:29 0.00 0.00 3.33% 2025-06-12 OPEN 2025-06-12 04:03:36 0.61 0.58 1.67% OPEN 2025-06-12 05:02:29 0.61 0.60 1.67% OPEN 2025-06-12 16:03:30 0.61 0.59 1.67% OPEN 2025-06-12 17:02:27 0.61 0.59 1.64% OPEN 2025-06-12 19:02:21 0.61 0.60 1.64% OPEN 2025-06-12 20:03:30 0.00 0.00 0.00% 2025-06-13 OPEN 2025-06-13 05:22:44 0.63 0.56 -4.92% OPEN 2025-06-13 06:35:22 0.60 0.56 -4.92% OPEN 2025-06-13 07:32:09 0.60 0.57 -3.28% OPEN 2025-06-13 08:34:21 0.60 0.57 -1.64% OPEN 2025-06-13 09:32:24 0.58 0.57 -3.28% OPEN 2025-06-13 12:03:35 0.59 0.58 -1.64% OPEN 2025-06-13 13:02:29 0.58 0.57 -3.28% OPEN 2025-06-13 14:03:38 0.59 0.58 -1.64% OPEN 2025-06-13 15:02:30 0.58 0.57 -3.28% OPEN 2025-06-13 17:02:23 0.58 0.57 -3.33% OPEN 2025-06-13 18:03:33 0.59 0.57 -1.67% OPEN 2025-06-13 20:03:37 0.00 0.00 -1.67% 2025-06-16 OPEN 2025-06-16 04:03:31 0.60 0.57 3.33% OPEN 2025-06-16 05:02:29 0.59 0.57 3.33% OPEN 2025-06-16 06:03:34 0.59 0.54 3.33% OPEN 2025-06-16 07:02:29 0.59 0.58 3.33% OPEN 2025-06-16 08:03:37 0.59 0.57 3.33% OPEN 2025-06-16 10:03:46 0.57 0.56 0.00% OPEN 2025-06-16 11:02:26 0.56 0.55 -1.67% OPEN 2025-06-16 13:02:27 0.57 0.55 -1.67% OPEN 2025-06-16 14:03:37 0.56 0.55 -1.67% OPEN 2025-06-16 17:02:21 0.56 0.55 -1.72% OPEN 2025-06-16 20:03:28 0.00 0.00 -1.72% 2025-06-17 OPEN 2025-06-17 04:03:29 0.94 0.00 -1.72% OPEN 2025-06-17 05:02:53 0.56 0.55 0.00% OPEN 2025-06-17 06:03:34 0.57 0.55 1.72% OPEN 2025-06-17 09:02:19 0.56 0.55 1.72% OPEN 2025-06-17 14:03:34 0.57 0.56 3.45% OPEN 2025-06-17 16:03:30 0.58 0.56 5.17% OPEN 2025-06-17 16:06:19 8-K Sec report https://www.sec.gov/Archives/edgar/data/1801169/000180116925000044/0001801169-25-000044-index.htm 8-K - Opendoor Technologies Inc. (0001801169) (Filer) OPEN 2025-06-17 17:02:20 0.58 0.56 5.36% OPEN 2025-06-17 18:03:30 0.57 0.56 5.36% OPEN 2025-06-17 20:03:32 0.00 0.00 5.36% 2025-06-18 OPEN 2025-06-18 04:03:34 0.58 0.56 5.36% OPEN 2025-06-18 05:02:32 0.58 0.56 1.79% OPEN 2025-06-18 08:03:36 0.57 0.56 1.79% OPEN 2025-06-18 10:03:36 0.58 0.57 3.57% OPEN 2025-06-18 11:02:32 0.60 0.59 7.14% OPEN 2025-06-18 12:03:32 0.59 0.58 5.36% OPEN 2025-06-18 13:02:25 0.60 0.59 7.14% OPEN 2025-06-18 15:02:32 0.59 0.58 5.36% OPEN 2025-06-18 16:03:41 0.60 0.57 3.57% OPEN 2025-06-18 17:02:25 0.60 0.56 3.51% OPEN 2025-06-18 20:03:35 0.00 0.00 3.51% 2025-06-20 OPEN 2025-06-20 04:03:29 0.58 0.56 1.75% OPEN 2025-06-20 06:03:28 0.60 0.56 1.75% OPEN 2025-06-20 08:03:29 0.60 0.57 1.75% OPEN 2025-06-20 09:02:26 0.59 0.57 3.51% OPEN 2025-06-20 10:03:35 0.59 0.58 3.51% OPEN 2025-06-20 11:02:29 0.57 0.56 0.00% OPEN 2025-06-20 12:03:32 0.56 0.55 -1.75% OPEN 2025-06-20 14:03:35 0.54 0.53 -5.26% OPEN 2025-06-20 16:20:31 0.55 0.53 -3.45% OPEN 2025-06-20 17:18:46 0.54 0.53 -5.17% OPEN 2025-06-20 18:21:47 0.55 0.53 -5.17% OPEN 2025-06-20 20:03:24 0.00 0.00 -5.17% 2025-06-23 OPEN 2025-06-23 04:03:32 0.64 0.00 -5.17% OPEN 2025-06-23 05:02:21 0.59 0.50 1.72% OPEN 2025-06-23 06:03:32 0.59 0.53 1.72% OPEN 2025-06-23 09:15:21 0.54 0.53 1.72% OPEN 2025-06-23 11:03:25 0.55 0.54 3.45% OPEN 2025-06-23 12:02:38 0.54 0.53 1.72% OPEN 2025-06-23 13:03:25 0.53 0.52 0.00% OPEN 2025-06-23 14:02:42 0.54 0.53 1.72% OPEN 2025-06-23 16:02:41 0.54 0.53 0.00% OPEN 2025-06-23 17:03:18 0.54 0.53 1.89% OPEN 2025-06-23 20:02:35 0.00 0.00 1.89% 2025-06-24 OPEN 2025-06-24 04:03:32 0.60 0.54 1.89% OPEN 2025-06-24 05:02:28 0.55 0.54 5.66% OPEN 2025-06-24 06:03:34 0.55 0.53 5.66% OPEN 2025-06-24 08:03:30 0.55 0.53 3.77% OPEN 2025-06-24 09:02:28 0.55 0.54 5.66% OPEN 2025-06-24 10:03:32 0.56 0.55 7.55% OPEN 2025-06-24 12:03:31 0.55 0.54 5.66% OPEN 2025-06-24 15:02:29 0.56 0.55 7.55% OPEN 2025-06-24 16:03:34 0.56 0.54 5.66% OPEN 2025-06-24 20:03:23 0.00 0.00 5.66% 2025-06-25 OPEN 2025-06-25 04:03:26 0.59 0.40 5.66% OPEN 2025-06-25 05:02:32 0.59 0.55 3.77% OPEN 2025-06-25 08:03:42 0.59 0.54 1.89% OPEN 2025-06-25 10:03:37 0.54 0.53 0.00% OPEN 2025-06-25 11:02:36 0.53 0.52 -1.89% OPEN 2025-06-25 13:02:34 0.52 0.51 -3.77% OPEN 2025-06-25 14:03:33 0.53 0.52 -1.89% OPEN 2025-06-25 16:03:29 0.53 0.51 -3.77% OPEN 2025-06-25 17:02:30 0.53 0.51 -3.64% OPEN 2025-06-25 20:03:24 0.00 0.00 -3.64% 2025-06-26 OPEN 2025-06-26 04:03:23 0.74 0.25 -3.64% OPEN 2025-06-26 05:02:47 0.55 0.51 -3.64% OPEN 2025-06-26 06:03:15 0.52 0.51 -3.64% OPEN 2025-06-26 07:02:50 0.52 0.51 1.82% OPEN 2025-06-26 08:03:15 0.53 0.51 1.82% OPEN 2025-06-26 10:03:16 0.52 0.51 1.82% OPEN 2025-06-26 11:02:45 0.53 0.52 3.64% OPEN 2025-06-26 14:03:16 0.52 0.51 1.82% OPEN 2025-06-26 15:02:47 0.53 0.52 3.64% OPEN 2025-06-26 16:03:12 0.54 0.53 5.45% OPEN 2025-06-26 17:02:44 0.54 0.53 5.88% OPEN 2025-06-26 19:02:50 0.54 0.52 5.88% OPEN 2025-06-26 20:03:14 0.00 0.00 5.88% 2025-06-27 OPEN 2025-06-27 05:00:52 0.58 0.53 3.92% OPEN 2025-06-27 06:00:55 0.55 0.53 3.92% OPEN 2025-06-27 07:00:49 0.55 0.53 1.96% OPEN 2025-06-27 08:01:03 0.54 0.53 1.96% OPEN 2025-06-27 10:00:59 0.56 0.55 5.88% OPEN 2025-06-27 11:00:47 0.58 0.57 9.80% OPEN 2025-06-27 13:00:46 0.57 0.55 7.84% OPEN 2025-06-27 14:00:56 0.57 0.56 7.84% OPEN 2025-06-27 17:00:45 0.57 0.54 7.41% OPEN 2025-06-27 18:00:47 0.58 0.56 9.26% OPEN 2025-06-27 19:00:39 0.58 0.54 9.26% OPEN 2025-06-27 21:00:45 0.00 0.00 9.26% 2025-06-30 OPEN 2025-06-30 05:00:50 0.60 0.57 7.41% OPEN 2025-06-30 06:00:54 0.58 0.53 5.56% OPEN 2025-06-30 07:00:49 0.59 0.57 5.56% OPEN 2025-06-30 08:00:56 0.61 0.60 9.26% OPEN 2025-06-30 09:00:50 0.60 0.58 7.41% OPEN 2025-06-30 10:00:55 0.57 0.56 3.70% OPEN 2025-06-30 11:00:48 0.55 0.54 0.00% OPEN 2025-06-30 12:00:53 0.56 0.55 1.85% OPEN 2025-06-30 13:00:49 0.57 0.56 3.70% OPEN 2025-06-30 14:01:02 0.56 0.55 1.85% OPEN 2025-06-30 15:00:48 0.55 0.54 0.00% OPEN 2025-06-30 16:01:01 0.54 0.53 -1.85% OPEN 2025-06-30 17:00:51 0.55 0.53 -1.79% OPEN 2025-06-30 18:01:05 0.55 0.54 0.00% OPEN 2025-06-30 19:00:44 0.55 0.53 0.00% OPEN 2025-06-30 20:00:54 0.55 0.54 -1.79% OPEN 2025-06-30 21:00:44 0.00 0.00 -1.79% 2025-07-01 OPEN 2025-07-01 05:00:50 0.59 0.53 1.79% OPEN 2025-07-01 06:00:56 0.54 0.53 1.79% OPEN 2025-07-01 08:00:58 0.57 0.56 7.14% OPEN 2025-07-01 09:00:50 0.57 0.54 5.36% OPEN 2025-07-01 10:00:52 0.54 0.53 1.79% OPEN 2025-07-01 11:00:50 0.55 0.54 3.57% OPEN 2025-07-01 12:00:53 0.57 0.56 7.14% OPEN 2025-07-01 13:00:50 0.58 0.57 8.93% OPEN 2025-07-01 14:01:04 0.59 0.58 10.71% OPEN 2025-07-01 16:00:55 0.57 0.56 7.14% OPEN 2025-07-01 17:00:52 0.58 0.56 7.55% OPEN 2025-07-01 19:00:52 0.58 0.56 9.43% OPEN 2025-07-01 21:00:46 0.00 0.00 9.43% 2025-07-02 OPEN 2025-07-02 05:00:51 0.59 0.58 5.66% OPEN 2025-07-02 06:00:57 0.60 0.59 7.55% OPEN 2025-07-02 07:00:46 0.60 0.57 7.55% OPEN 2025-07-02 08:00:58 0.59 0.56 3.77% OPEN 2025-07-02 09:00:50 0.60 0.56 3.77% OPEN 2025-07-02 10:00:57 0.55 0.54 -1.89% OPEN 2025-07-02 11:00:46 0.57 0.56 1.89% OPEN 2025-07-02 12:00:54 0.58 0.57 3.77% OPEN 2025-07-02 13:00:50 0.57 0.56 1.89% OPEN 2025-07-02 17:00:54 0.58 0.56 1.75% OPEN 2025-07-02 18:00:59 0.57 0.56 1.75% OPEN 2025-07-02 21:00:58 0.00 0.00 1.75% 2025-07-03 OPEN 2025-07-03 05:00:52 0.58 0.57 3.51% OPEN 2025-07-03 06:01:01 0.59 0.57 3.51% OPEN 2025-07-03 08:01:05 0.59 0.56 1.75% OPEN 2025-07-03 09:00:54 0.59 0.56 3.51% OPEN 2025-07-03 10:00:58 0.59 0.58 5.26% OPEN 2025-07-03 11:00:53 0.60 0.59 7.02% OPEN 2025-07-03 12:00:57 0.61 0.60 8.77% OPEN 2025-07-03 13:00:49 0.62 0.61 10.53% OPEN 2025-07-03 14:00:53 0.62 0.60 0.00% OPEN 2025-07-03 15:00:51 0.62 0.60 3.51% OPEN 2025-07-03 16:00:59 0.62 0.60 0.00% OPEN 2025-07-03 18:00:56 0.00 0.00 0.00% 2025-07-07 OPEN 2025-07-07 05:00:59 0.61 0.59 0.00% OPEN 2025-07-07 07:00:51 0.62 0.61 0.00% OPEN 2025-07-07 08:00:58 0.61 0.60 3.51% OPEN 2025-07-07 09:01:00 0.61 0.60 0.00% OPEN 2025-07-07 10:01:02 0.60 0.59 -1.75% OPEN 2025-07-07 11:01:00 0.61 0.60 0.00% OPEN 2025-07-07 13:00:46 0.62 0.61 3.51% OPEN 2025-07-07 14:00:57 0.63 0.62 5.26% OPEN 2025-07-07 17:00:54 0.63 0.61 4.92% OPEN 2025-07-07 18:00:59 0.63 0.62 4.92% OPEN 2025-07-07 20:00:55 0.64 0.62 6.56% OPEN 2025-07-07 21:00:47 0.00 0.00 6.56% 2025-07-08 OPEN 2025-07-08 05:00:57 0.65 0.64 4.92% OPEN 2025-07-08 06:01:02 0.67 0.65 6.56% OPEN 2025-07-08 07:00:45 0.68 0.67 9.84% OPEN 2025-07-08 08:00:55 0.66 0.65 6.56% OPEN 2025-07-08 10:00:54 0.71 0.70 14.75% OPEN 2025-07-08 11:00:48 0.74 0.73 19.67% OPEN 2025-07-08 12:00:54 0.73 0.72 18.03% OPEN 2025-07-08 13:00:50 0.76 0.75 22.95% OPEN 2025-07-08 14:00:55 0.73 0.72 18.03% OPEN 2025-07-08 15:00:52 0.74 0.73 19.67% OPEN 2025-07-08 17:00:57 0.75 0.73 19.05% OPEN 2025-07-08 19:00:53 0.77 0.73 22.22% OPEN 2025-07-08 20:01:02 0.76 0.73 20.63% OPEN 2025-07-08 21:00:53 0.00 0.00 20.63% 2025-07-09 OPEN 2025-07-09 05:00:51 0.80 0.77 11.11% OPEN 2025-07-09 06:01:01 0.78 0.75 6.35% OPEN 2025-07-09 07:00:54 0.79 0.77 7.94% OPEN 2025-07-09 08:00:57 0.78 0.77 7.94% OPEN 2025-07-09 09:00:50 0.80 0.79 11.11% OPEN 2025-07-09 10:00:57 0.77 0.76 6.35% OPEN 2025-07-09 11:00:50 0.73 0.72 0.00% OPEN 2025-07-09 12:00:57 0.74 0.73 1.59% OPEN 2025-07-09 13:00:50 0.74 0.72 1.59% OPEN 2025-07-09 14:00:58 0.74 0.72 0.00% OPEN 2025-07-09 15:00:48 0.74 0.73 1.59% OPEN 2025-07-09 16:01:01 0.75 0.73 1.59% OPEN 2025-07-09 17:00:52 0.75 0.74 2.74% OPEN 2025-07-09 18:00:56 0.74 0.71 -1.37% OPEN 2025-07-09 19:00:47 0.75 0.72 2.74% OPEN 2025-07-09 20:00:55 0.75 0.72 0.00% OPEN 2025-07-09 21:00:50 0.00 0.00 0.00% 2025-07-10 OPEN 2025-07-10 05:01:01 0.78 0.76 5.48% OPEN 2025-07-10 06:01:00 0.77 0.76 5.48% OPEN 2025-07-10 07:00:53 0.77 0.75 4.11% OPEN 2025-07-10 09:00:58 0.76 0.74 2.74% OPEN 2025-07-10 10:00:58 0.79 0.78 6.85% OPEN 2025-07-10 11:00:52 0.85 0.84 16.44% OPEN 2025-07-10 12:00:52 0.83 0.82 13.70% OPEN 2025-07-10 14:00:58 0.84 0.83 15.07% OPEN 2025-07-10 15:00:51 0.85 0.84 16.44% OPEN 2025-07-10 16:01:00 0.88 0.87 20.55% OPEN 2025-07-10 17:00:55 0.88 0.87 20.27% OPEN 2025-07-10 18:01:03 0.89 0.88 21.62% OPEN 2025-07-10 19:00:52 0.90 0.89 22.97% OPEN 2025-07-10 21:00:52 0.00 0.00 22.97%