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

Offerpad Solutions Inc (NY: OPAD )

7.400 +0.220 (+3.06%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 14, 2024 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 (%)
Dec 30, 2022 7.030 7.199 6.603 6.907 29,012 -0.14(-2.02%)
Dec 29, 2022 6.003 7.050 5.628 7.050 58,963 +0.60(+9.30%)
Dec 28, 2022 6.473 6.668 6.150 6.450 55,488 +0.10(+1.63%)
Dec 27, 2022 6.450 6.900 6.300 6.346 24,513 -0.60(-8.68%)
Dec 23, 2022 6.459 7.389 6.452 6.949 37,269 +0.51(+7.92%)
Dec 22, 2022 6.761 6.899 6.000 6.439 66,978 -0.47(-6.84%)
Dec 21, 2022 7.357 7.500 6.789 6.912 43,525 -0.20(-2.78%)
Dec 20, 2022 7.348 7.564 7.061 7.110 66,495 -0.24(-3.27%)
Dec 19, 2022 7.800 7.918 6.900 7.350 80,594 -0.52(-6.58%)
Dec 16, 2022 8.848 8.907 7.800 7.867 85,487 -0.68(-7.95%)
Dec 15, 2022 9.102 9.158 8.261 8.547 87,764 -0.53(-5.83%)
Dec 14, 2022 9.150 10.05 9.002 9.076 55,088 -0.26(-2.81%)
Dec 13, 2022 10.19 10.85 9.329 9.339 47,338 -0.34(-3.52%)
Dec 12, 2022 9.899 10.20 9.600 9.680 38,556 -0.09(-0.92%)
Dec 09, 2022 10.78 10.78 9.752 9.770 34,346 -0.58(-5.61%)
Dec 08, 2022 10.50 10.56 9.750 10.35 21,731 +0.13(+1.25%)
Dec 07, 2022 9.750 10.64 9.556 10.22 28,964 +0.31(+3.10%)
Dec 06, 2022 9.998 10.02 9.643 9.915 22,484 -0.05(-0.47%)
Dec 05, 2022 10.07 10.18 9.841 9.961 25,193 +0.04(+0.36%)
Dec 02, 2022 9.750 10.24 9.457 9.925 30,938 +0.03(+0.26%)
Dec 01, 2022 11.10 11.09 9.900 9.900 57,848 -0.75(-7.04%)
Nov 30, 2022 12.00 12.00 10.54 10.65 105,111 -1.70(-13.76%)
Nov 29, 2022 10.95 12.66 10.50 12.35 35,246 +1.53(+14.13%)
Nov 28, 2022 11.91 12.00 10.70 10.82 24,315 -0.80(-6.87%)
Nov 25, 2022 10.50 11.69 10.50 11.62 18,227 +1.11(+10.55%)
Nov 23, 2022 9.636 10.80 9.303 10.51 34,927 +1.06(+11.20%)
Nov 22, 2022 10.71 10.71 8.738 9.451 98,342 -0.75(-7.35%)
Nov 21, 2022 10.99 11.21 9.753 10.20 71,631 -0.80(-7.31%)
Nov 18, 2022 12.90 12.90 10.95 11.01 30,097 -0.89(-7.50%)
Nov 17, 2022 12.00 12.64 11.55 11.90 38,210 -0.39(-3.19%)
Nov 16, 2022 12.45 13.50 12.23 12.29 28,794 -0.61(-4.74%)
Nov 15, 2022 13.79 14.72 12.90 12.90 47,672 -0.23(-1.78%)
Nov 14, 2022 14.09 14.81 12.90 13.14 74,786 -1.22(-8.50%)
Nov 11, 2022 12.00 14.47 11.85 14.36 53,589 +2.65(+22.63%)
Nov 10, 2022 11.30 12.75 10.85 11.71 83,239 +1.36(+13.10%)
Nov 09, 2022 11.31 11.61 10.21 10.35 45,548 -1.01(-8.87%)
Nov 08, 2022 10.76 11.97 10.15 11.36 66,444 +1.01(+9.74%)
Nov 07, 2022 12.14 12.14 10.07 10.35 56,119 -0.95(-8.37%)
Nov 04, 2022 11.70 11.97 10.85 11.30 66,346 +0.45(+4.13%)
Nov 03, 2022 12.45 13.06 10.84 10.85 76,663 -1.86(-14.65%)
Nov 02, 2022 13.80 14.64 12.69 12.71 50,323 -1.94(-13.25%)
Nov 01, 2022 15.00 15.15 13.60 14.65 40,173 +0.03(+0.23%)
Oct 31, 2022 13.65 14.85 12.61 14.62 68,036 +1.54(+11.82%)
Oct 28, 2022 13.29 13.45 12.30 13.07 97,858 -0.29(-2.18%)
Oct 27, 2022 15.30 15.30 13.35 13.36 70,573 -1.94(-12.66%)
Oct 26, 2022 13.80 15.60 13.50 15.30 48,488 +1.52(+11.04%)
Oct 25, 2022 12.45 13.80 12.45 13.78 56,263 +1.36(+10.98%)
Oct 24, 2022 13.50 13.50 12.24 12.42 28,439 -0.69(-5.26%)
Oct 21, 2022 13.17 13.75 12.75 13.11 37,920 +0.02(+0.15%)
Oct 20, 2022 11.55 13.74 11.55 13.09 105,721 +1.27(+10.77%)
Oct 19, 2022 13.66 13.80 11.50 11.81 134,440 -2.09(-15.01%)
Oct 18, 2022 14.36 14.55 13.65 13.90 54,961 +0.20(+1.49%)
Oct 17, 2022 14.25 14.85 13.65 13.70 78,644 -0.34(-2.42%)
Oct 14, 2022 15.75 16.20 13.72 14.04 83,412 -1.56(-10.03%)
Oct 13, 2022 14.10 15.60 13.50 15.60 92,246 +1.20(+8.34%)
Oct 12, 2022 14.10 14.42 13.52 14.40 63,084 +0.30(+2.12%)
Oct 11, 2022 14.62 15.00 13.80 14.10 79,187 -0.70(-4.71%)
Oct 10, 2022 15.00 15.60 14.26 14.80 88,348 -0.35(-2.33%)
Oct 07, 2022 16.05 16.19 15.00 15.15 67,246 -1.20(-7.34%)
Oct 06, 2022 16.95 17.25 16.35 16.35 49,640 -1.05(-6.03%)
Oct 05, 2022 17.70 18.00 16.80 17.40 27,722 -1.05(-5.69%)
Oct 04, 2022 17.85 18.60 17.70 18.45 36,533 +0.75(+4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.