Nasdaq · OPENZ · stock
Opendoor Technologies Inc. (OPENZ) stock price history
Every Nasdaq trading session of Opendoor Technologies Inc. from Dec 23, 2025 to Sep 28, 2026: 191 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OPENZ adjusted close, 2025 to 2026
- $0.7140
- All time high, 2026
- $0.8500
- 52 week high, $0.0600 low
- 191
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
OPENZ key facts
- Opendoor Technologies Inc. (OPENZ) closed at $0.0870 on Sep 28, 2026 on Nasdaq.
- OPENZ's all time high close is $0.7140, set on Jan 9, 2026; its all time low close is $0.0700 on Sep 17, 2026.
- OPENZ's 52 week range is $0.0600 to $0.8500.
- OPENZ's deepest drawdown was -90.2% from Jan 9, 2026 to Sep 17, 2026.
- DataCedar holds 191 daily sessions of OPENZ history from Dec 23, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OPENZ price chart, 2025 to 2026
OPENZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.8% |
| 3 months | -58.6% |
| 6 months | -65.5% |
| Year to date | -77.8% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 23, 2025 | -77.7% |
OPENZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.7140 on Jan 9, 2026
- All time low close
- $0.0700 on Sep 17, 2026
- 52 week high
- $0.8500 on Jan 9, 2026
- 52 week low
- $0.0600 on Sep 18, 2026
- Deepest drawdown
- -90.2% from Jan 9, 2026 to Sep 17, 2026, not yet recovered
- Best single session
- +65.2% on Aug 19, 2026
- Worst single session
- -34.2% on Aug 20, 2026
- Volatility, 1 year annualised
- 154.1%
- Sessions closing higher, 1 year
- 40%
OPENZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 23, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.4330 | $0.8500 | $0.0600 | $0.0870 | -78.2% | 109.3M | 185 |
| 2025 | $0.4200 | $0.4300 | $0.3500 | $0.3990 | n/a | 2.4M | 6 |
OPENZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.0870 | -21.6% |
| August 2026 | $0.1110 | -31.9% |
| July 2026 | $0.1630 | -32.1% |
| June 2026 | $0.2400 | -7.7% |
| May 2026 | $0.2600 | -34.0% |
| April 2026 | $0.3940 | +67.7% |
| March 2026 | $0.2350 | -36.5% |
| February 2026 | $0.3700 | -6.6% |
| January 2026 | $0.3960 | -0.8% |
| December 2025 | $0.3990 | n/a |
About the OPENZ data
Daily bars. 191 sessions from Dec 23, 2025 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OPENZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
OPENZ share price history
