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

Opendoor Technologies Inc - Series Z Warrants (NQ:OPENZ)

0.3865 +0.0130 (+3.48%)
Streaming Delayed Price Updated: 9:53 AM EST, Feb 10, 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 09, 2026 0.3800 0.4200 0.3570 0.3735 332,242 -0.02(-4.01%)
Feb 06, 2026 0.3700 0.4159 0.3551 0.3891 530,826 +0.03(+8.69%)
Feb 05, 2026 0.3501 0.3860 0.3500 0.3580 357,840 -0.01(-3.97%)
Feb 04, 2026 0.4018 0.4051 0.3400 0.3728 989,417 -0.01(-3.22%)
Feb 03, 2026 0.3851 0.4200 0.3803 0.3852 410,540 +0.01(+1.34%)
Feb 02, 2026 0.4130 0.4388 0.3800 0.3801 720,714 -0.02(-4.02%)
Jan 30, 2026 0.4200 0.4500 0.3806 0.3960 931,019 -0.05(-12.00%)
Jan 29, 2026 0.4992 0.5199 0.4470 0.4500 441,503 -0.05(-10.02%)
Jan 28, 2026 0.5356 0.5440 0.4634 0.5001 905,055 -0.04(-6.63%)
Jan 27, 2026 0.5998 0.5998 0.5200 0.5356 408,104 -0.00(-0.81%)
Jan 26, 2026 0.5699 0.6100 0.5400 0.5400 399,236 -0.04(-6.56%)
Jan 23, 2026 0.6426 0.6639 0.5620 0.5779 785,692 -0.07(-11.09%)
Jan 22, 2026 0.6749 0.7000 0.6400 0.6500 489,516 +0.00(+0.34%)
Jan 21, 2026 0.6759 0.6775 0.6400 0.6478 468,322 +0.01(+2.02%)
Jan 20, 2026 0.6500 0.6620 0.6200 0.6350 437,594 -0.03(-3.79%)
Jan 16, 2026 0.6370 0.6950 0.6300 0.6600 918,886 +0.03(+4.90%)
Jan 15, 2026 0.6685 0.6750 0.6280 0.6292 340,051 -0.03(-4.67%)
Jan 14, 2026 0.6701 0.7000 0.6240 0.6600 667,521 -0.02(-3.01%)
Jan 13, 2026 0.6937 0.7229 0.6740 0.6805 570,488 +0.01(+1.57%)
Jan 12, 2026 0.7300 0.7399 0.6600 0.6700 777,230 -0.04(-6.12%)
Jan 09, 2026 0.7840 0.8500 0.6876 0.7137 2,394,065 +0.10(+16.12%)
Jan 08, 2026 0.5701 0.6700 0.5403 0.6146 1,132,531 +0.07(+13.79%)
Jan 07, 2026 0.6740 0.7000 0.5101 0.5401 1,696,223 -0.12(-18.15%)
Jan 06, 2026 0.5400 0.6600 0.5102 0.6599 1,475,265 +0.17(+34.67%)
Jan 05, 2026 0.4998 0.5600 0.4577 0.4900 805,603 +0.06(+13.22%)
Jan 02, 2026 0.4325 0.4800 0.4000 0.4328 604,212 +0.03(+8.36%)
Dec 31, 2025 0.3900 0.4300 0.3800 0.3994 399,639 +0.01(+1.89%)
Dec 30, 2025 0.3774 0.4098 0.3700 0.3920 387,868 +0.01(+3.16%)
Dec 29, 2025 0.4000 0.4089 0.3500 0.3800 484,748 +0.00(+0.53%)
Dec 26, 2025 0.3850 0.4114 0.3500 0.3780 301,135 -0.01(-3.69%)
Dec 24, 2025 0.4100 0.4223 0.3900 0.3925 321,507 +0.00(+0.64%)
Dec 23, 2025 0.4200 0.4242 0.3800 0.3900 500,089 -0.02(-5.16%)
Dec 22, 2025 0.4800 0.5500 0.4101 0.4112 704,961 -0.00(-0.19%)
Dec 19, 2025 0.4600 0.4600 0.4065 0.4120 437,940 +0.00(+0.46%)
Dec 18, 2025 0.4500 0.4651 0.4019 0.4101 749,258 +0.04(+11.32%)
Dec 17, 2025 0.5800 0.6100 0.3145 0.3684 2,396,849 -0.18(-33.38%)
Dec 16, 2025 0.6499 0.6499 0.5400 0.5530 360,331 -0.03(-4.36%)
Dec 15, 2025 0.5207 0.5930 0.5200 0.5782 570,128 +0.02(+3.25%)
Dec 12, 2025 0.6300 0.6357 0.4675 0.5600 881,885 -0.07(-10.83%)
Dec 11, 2025 0.6770 0.6837 0.6100 0.6280 774,688 -0.05(-6.96%)
Dec 10, 2025 0.7056 0.7240 0.6700 0.6750 528,333 -0.05(-6.77%)
Dec 09, 2025 0.6958 0.7300 0.6700 0.7240 531,016 +0.05(+7.23%)
Dec 08, 2025 0.7500 0.7678 0.6600 0.6752 886,089 -0.05(-6.74%)
Dec 05, 2025 0.7840 0.8400 0.7240 0.7240 863,717 -0.06(-7.18%)
Dec 04, 2025 0.7430 0.8250 0.7413 0.7800 1,325,056 +0.05(+7.14%)
Dec 03, 2025 0.7808 0.8297 0.7230 0.7280 486,641 -0.03(-4.21%)
Dec 02, 2025 0.8300 0.8898 0.7400 0.7600 942,763 -0.07(-7.91%)
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.