Stock listing
Xetra:25M Opendoor Technologies Inc Aktie
German listing (Xetra) of Opendoor Technologies Inc · home listing NASDAQ:OPEN
Follow Opendoor Technologies Inc into a list and get an email when it puts out news.
Home listing price · NASDAQ:OPEN
$1.79 USD -0.19 (-9.6%)
Close on Nov 5, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:OPEN
- Day range
- $1.71 – $1.96 USDNov 5, 2026
- Volume
- 42.18M sharesNov 5, 2026
- Market cap
- $1.71B USDAt the close on Nov 5, 2026 · price × 957.2M shares outstanding
- 52-week range
- $1.71 – $9.46 USDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $97.20M USDMedian day 31.16M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:OPEN · Home | $1.79 USD | -0.19 (-9.6%) | 42,178,646 | $1.94 | $1.96 | $1.71 | $1.98 | Close on Nov 5, 2026 |
| Frankfurt:25M | €1.677 EUR | +0.083 (+5.2%) | 1,721 | €1.723 | €1.836 | €1.677 | €1.594 | Close on Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · NASDAQ:OPEN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.79 | -0.19 | -9.6% | $1.94 | $1.96 | $1.71 | 42,178,646 | |
| $1.98 | +0.24 | +13.8% | $1.87 | $2.07 | $1.86 | 50,955,597 | |
| $1.74 | -0.06 | -3.3% | $1.82 | $1.85 | $1.73 | 28,160,189 | |
| $1.80 | 0.00 | 0.0% | $1.86 | $1.95 | $1.79 | 31,167,314 | |
| $1.80 | -0.10 | -5.3% | $1.856 | $1.88 | $1.76 | 31,787,934 | |
| $1.90 | -0.01 | -0.5% | $1.98 | $2.01 | $1.86 | 32,893,900 | |
| $1.91 | 0.00 | 0.0% | $1.89 | $1.93 | $1.83 | 28,522,500 | |
| $1.91 | -0.02 | -1.0% | $1.96 | $1.988 | $1.84 | 34,577,600 | |
| $1.93 | -0.05 | -2.5% | $1.96 | $1.97 | $1.84 | 39,967,500 | |
| $1.98 | -0.04 | -2.0% | $1.98 | $2.03 | $1.94 | 22,509,300 | |
| $2.02 | +0.07 | +3.6% | $1.89 | $2.02 | $1.88 | 33,817,900 | |
| $1.95 | -0.11 | -5.3% | $2.07 | $2.10 | $1.93 | 27,806,900 | |
| $2.06 | +0.01 | +0.5% | $2.01 | $2.12 | $2.01 | 23,676,700 | |
| $2.05 | -0.065 | -3.1% | $2.13 | $2.17 | $2.03 | 21,532,600 | |
| $2.115 | -0.205 | -8.8% | $2.295 | $2.40 | $2.085 | 65,293,000 | |
| $2.32 | +0.33 | +16.6% | $1.955 | $2.35 | $1.93 | 68,562,400 | |
| $1.99 | -0.12 | -5.7% | $2.04 | $2.05 | $1.93 | 49,306,100 | |
| $2.11 | +0.02 | +1.0% | $2.07 | $2.125 | $2.04 | 27,744,100 | |
| $2.09 | -0.13 | -5.9% | $2.215 | $2.22 | $2.065 | 32,301,800 | |
| $2.22 | -0.07 | -3.1% | $2.315 | $2.34 | $2.18 | 30,724,700 | |
| $2.29 | +0.02 | +0.9% | $2.25 | $2.305 | $2.21 | 28,853,400 | |
| $2.27 | 0.00 | 0.0% | $2.21 | $2.30 | $2.13 | 35,744,000 | |
| $2.27 | -0.04 | -1.7% | $2.335 | $2.34 | $2.26 | 30,645,600 | |
| $2.31 | -0.13 | -5.3% | $2.42 | $2.43 | $2.29 | 27,099,700 | |
| $2.44 | +0.04 | +1.7% | $2.51 | $2.53 | $2.41 | 29,719,900 | |
| $2.40 | +0.03 | +1.3% | $2.355 | $2.43 | $2.25 | 39,650,000 | |
| $2.37 | 0.00 | 0.0% | $2.42 | $2.43 | $2.35 | 26,651,400 | |
| $2.37 | -0.06 | -2.5% | $2.44 | $2.449 | $2.35 | 26,906,800 | |
| $2.43 | -0.14 | -5.4% | $2.54 | $2.54 | $2.425 | 30,377,300 | |
| $2.57 | +0.04 | +1.6% | $2.54 | $2.65 | $2.525 | 22,382,900 | |
| $2.53 | -0.05 | -1.9% | $2.57 | $2.62 | $2.52 | 24,964,900 | |
| $2.58 | -0.18 | -6.5% | $2.75 | $2.75 | $2.56 | 35,164,700 | |
| $2.76 | +0.08 | +3.0% | $2.77 | $2.81 | $2.71 | 29,119,100 | |
| $2.68 | +0.12 | +4.7% | $2.645 | $2.73 | $2.61 | 29,183,300 | |
| $2.56 | 0.00 | 0.0% | $2.57 | $2.63 | $2.52 | 40,538,000 | |
| $2.56 | -0.03 | -1.2% | $2.685 | $2.70 | $2.54 | 34,553,000 | |
| $2.59 | -0.06 | -2.3% | $2.695 | $2.705 | $2.53 | 40,949,300 | |
| $2.65 | -0.14 | -5.0% | $2.77 | $2.77 | $2.62 | 42,422,300 | |
| $2.79 | 0.00 | 0.0% | $2.74 | $2.89 | $2.73 | 38,862,800 | |
| $2.79 | -0.01 | -0.4% | $2.85 | $2.87 | $2.74 | 28,860,400 | |
| $2.80 | -0.20 | -6.7% | $2.865 | $2.90 | $2.79 | 43,856,800 | |
| $3.00 | -0.07 | -2.3% | $3.02 | $3.08 | $2.96 | 31,145,600 | |
| $3.07 | -0.08 | -2.5% | $3.13 | $3.15 | $3.055 | 26,086,600 | |
| $3.15 | +0.02 | +0.6% | $3.105 | $3.18 | $3.08 | 18,556,900 | |
| $3.13 | +0.04 | +1.3% | $3.21 | $3.25 | $3.10 | 21,867,500 | |
| $3.09 | +0.05 | +1.6% | $3.05 | $3.125 | $3.01 | 22,509,600 | |
| $3.04 | -0.16 | -5.0% | $3.08 | $3.14 | $3.03 | 29,648,600 | |
| $3.20 | -0.09 | -2.7% | $3.27 | $3.27 | $3.15 | 32,142,000 | |
| $3.29 | -0.09 | -2.7% | $3.37 | $3.43 | $3.29 | 23,635,500 | |
| $3.38 | -0.03 | -0.9% | $3.46 | $3.46 | $3.355 | 21,315,700 | |
| $3.41 | -0.19 | -5.3% | $3.575 | $3.58 | $3.41 | 24,600,200 | |
| $3.60 | +0.17 | +5.0% | $3.44 | $3.61 | $3.44 | 31,221,300 | |
| $3.43 | -0.10 | -2.8% | $3.486 | $3.57 | $3.41 | 32,794,000 | |
| $3.53 | +0.06 | +1.7% | $3.51 | $3.55 | $3.43 | 21,651,400 | |
| $3.47 | -0.11 | -3.1% | $3.57 | $3.58 | $3.41 | 28,818,900 | |
| $3.58 | +0.22 | +6.5% | $3.49 | $3.64 | $3.46 | 40,292,800 | |
| $3.36 | -0.18 | -5.1% | $3.47 | $3.51 | $3.35 | 38,732,600 | |
| $3.54 | -0.10 | -2.7% | $3.67 | $3.70 | $3.46 | 50,083,400 | |
| $3.64 | -0.01 | -0.3% | $3.68 | $3.75 | $3.58 | 44,027,200 | |
| $3.65 | +0.16 | +4.6% | $3.25 | $3.66 | $3.21 | 171,472,200 | |
| $3.49 | -0.09 | -2.5% | $3.62 | $3.65 | $3.45 | 19,415,800 | |
| $3.58 | +0.10 | +2.9% | $3.51 | $3.60 | $3.39 | 32,845,200 | |
| $3.48 | -0.005 | -0.1% | $3.44 | $3.57 | $3.418 | 32,564,800 | |
| $3.485 | +0.04 | +1.2% | $3.51 | $3.59 | $3.46 | 28,294,800 | |
| $3.445 | -0.315 | -8.4% | $3.70 | $3.70 | $3.38 | 46,568,200 | |
| $3.76 | -0.36 | -8.7% | $3.895 | $4.00 | $3.72 | 61,971,300 |
- Ticker
- Xetra:25M
- Asset type
- Stock
- Exchange
- Xetra
- Currency
- EUR
What changed lately
Latest news release · Nov 5, 2026
Opendoor Reports Third Quarter 2026 Financial Results
Latest earnings call · May 7, 2026
Opendoor Technologies (NASDAQ:OPEN) Q1 2026 Earnings Call
Replay and transcript
Latest deck · Feb 19, 2026
Q4 2025 Earnings Presentation
Earnings · 5 slides
Calls
Replays
Opendoor Technologies (NASDAQ:OPEN) Q1 2026 Earnings Call
Thu, May 07, 2026 · 5:00 PM ET
Watch TranscriptOpendoor Technologies (NASDAQ:OPEN) Q4 2025 Earnings Call
Thu, Feb 19, 2026 · 5:00 PM ET
Watch TranscriptOpendoor Technologies (NASDAQ:OPEN) Q3 2025 Earnings Call
Thu, Nov 06, 2025 · 5:00 PM ET
Watch Transcript
Latest news
Mike Alfred joins Opendoor Board of Directors
Oct 29, 2026
Closed $1.90 (-0.5%) on Oct 29, 2026
Opendoor 3Q26 Financial Open House on November 5, 2026
Oct 19, 2026
Closed $2.06 (+0.5%) on Oct 20, 2026
Opendoor Home Loans Exits Beta With Fixed- and Adjustable-Rate Mortgages
Sep 4, 2026
Closed $3.07 (-2.5%) on Sep 8, 2026
Opendoor Technologies is the title sponsor of the 2026 Pickleball World Championships
Sep 1, 2026
Closed $3.04 (-5.0%) on Sep 1, 2026
OpenTable Launches Its Largest Suite of New and Updated Product Features for Restaurants
Aug 26, 2026
Closed $3.41 (-5.3%) on Aug 26, 2026
Opendoor Reduces Shares Outstanding by 5% in First-Ever Share Buyback, and Raises $440 Million of Growth Capital at 0% Coupon
Aug 13, 2026
Closed $3.65 (+4.6%) on Aug 13, 2026
Q2 2026 Open House: Everything is Up. More Contracts. More Revenue. More Margin. Except Costs. Those are Down.
Aug 4, 2026
Closed $3.76 (-8.7%) on Aug 5, 2026
OpenTable Launches a Month of Unmissable Dining Experiences Across Melbourne
Jul 23, 2026
Closed $3.85 (-12.2%) on Jul 23, 2026
Book the Restaurant, Then the Room: OpenTable Reveals the 2026 Top 100 Hotel Restaurants in America
Jul 14, 2026
Closed $4.55 (+1.4%) on Jul 14, 2026
Financings
0% Convertible Senior Notes due 2030
Aug 13, 2026
Announced: US$650M · J. Wood Capital Advisor LLC
Dealers: J. Wood Capital Advisor LLC (lead)
Use of proceeds: About $158M for a share repurchase and $52.5M for capped calls; the remaining ~$440M to expand home inventory and market footprint
7.000% Convertible Senior Notes due 2030
May 19, 2025
Closed: US$75.3M raised · J. Wood Capital Advisors LLC
Dealers: J. Wood Capital Advisors LLC
Use of proceeds: General corporate purposes
Decks
Q4 2025 Earnings Presentation
Earnings · 5 slides · Feb 19, 2026
Q3 2025 Earnings Presentation
Earnings · 5 slides · Nov 6, 2025
Social Capital Hedosophia Holdings Corp. II — SPAC Merger (November 2020)
SPAC merger · 63 slides · Nov 16, 2020
SPAC Merger (September 2020)
SPAC merger · 9 slides · Sep 16, 2020
Opendoor Technologies Inc on 6ix
- News releases
- 25 in the last 12 months · 110 in all · newest Nov 5, 2026 · oldest 2021
- Calls
- 22 calls with a replay · 22 with a transcript · latest May 7, 2026
- Decks
- 7 decks · latest Feb 19, 2026
Where Opendoor Technologies Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:OPEN · Home listing | NASDAQ | United States | USD |
| gettex:25M | gettex | Germany | EUR |
| LS Exchange:A2QHR0 | LS Exchange | Germany | EUR |
| Tradegate:25M | Tradegate | Germany | EUR |
| BMV:OPEN1 | BMV | Mexico | MXN |
| BOATS:OPEN | BOATS | United States | USD |
| Milan:1OPEN | Milan | Italy | EUR |
| Lang & Schwarz:A2QHR0 | Lang & Schwarz | Germany | EUR |
| BX Swiss:OPEN | BX Swiss | Switzerland | CHF |
| BIVA:OPEN1 | BIVA | Mexico | MXN |
| Munich:25M | Munich | Germany | EUR |
| Frankfurt:25M | Frankfurt | Germany | EUR |
| Dusseldorf:25M | Dusseldorf | Germany | EUR |
| Hamburg:25M | Hamburg | Germany | EUR |
| Stuttgart:25M | Stuttgart | Germany | EUR |
| Hanover:25M | Hanover | Germany | EUR |
| Xetra:25M · This page | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Opendoor Technologies Inc.