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

Offerpad Solutions Inc (NY: OPAD )

4.795 -0.275 (-5.42%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 24, 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 (%)
Jul 31, 2023 10.80 11.89 10.80 11.84 48,312 +1.08(+10.04%)
Jul 28, 2023 10.06 10.80 10.06 10.76 61,098 +0.87(+8.80%)
Jul 27, 2023 10.54 11.17 9.510 9.890 90,472 -0.47(-4.54%)
Jul 26, 2023 10.89 10.93 10.00 10.36 71,298 -0.37(-3.45%)
Jul 25, 2023 11.18 11.60 10.61 10.73 78,009 -0.41(-3.68%)
Jul 24, 2023 11.46 11.71 10.88 11.14 50,679 -0.28(-2.45%)
Jul 21, 2023 11.25 11.49 10.67 11.42 67,835 +0.32(+2.88%)
Jul 20, 2023 11.98 11.98 10.88 11.10 101,796 -0.95(-7.88%)
Jul 19, 2023 13.20 13.46 11.77 12.05 103,271 -1.08(-8.23%)
Jul 18, 2023 13.45 13.92 13.03 13.13 65,108 -0.37(-2.74%)
Jul 17, 2023 13.53 14.51 13.26 13.50 84,807 -0.09(-0.66%)
Jul 14, 2023 14.78 14.99 13.27 13.59 75,396 -1.19(-8.05%)
Jul 13, 2023 14.01 15.20 14.00 14.78 113,958 +0.87(+6.25%)
Jul 12, 2023 12.99 14.18 12.64 13.91 198,796 +1.53(+12.36%)
Jul 11, 2023 11.85 12.73 11.67 12.38 124,131 +0.53(+4.47%)
Jul 10, 2023 11.87 12.28 11.68 11.85 110,441 -0.18(-1.50%)
Jul 07, 2023 11.45 12.32 11.45 12.03 90,710 +0.32(+2.73%)
Jul 06, 2023 12.39 12.39 10.90 11.71 119,577 -0.90(-7.14%)
Jul 05, 2023 13.69 13.69 12.58 12.61 82,892 -0.93(-6.87%)
Jul 03, 2023 13.10 13.95 13.10 13.54 48,126 +0.58(+4.48%)
Jun 30, 2023 12.05 13.72 11.89 12.96 182,031 +1.43(+12.40%)
Jun 29, 2023 12.11 12.60 11.37 11.53 131,254 -0.40(-3.35%)
Jun 28, 2023 10.20 12.96 10.20 11.93 304,450 +1.70(+16.62%)
Jun 27, 2023 9.580 10.78 9.580 10.23 76,558 +0.63(+6.56%)
Jun 26, 2023 9.780 10.11 9.530 9.600 30,764 -0.39(-3.90%)
Jun 23, 2023 9.910 10.94 9.890 9.990 664,613 -0.13(-1.28%)
Jun 22, 2023 8.420 10.47 8.335 10.12 362,478 +1.54(+17.95%)
Jun 21, 2023 9.110 9.120 8.110 8.580 133,582 -0.59(-6.43%)
Jun 20, 2023 9.000 9.450 8.640 9.170 176,778 +0.41(+4.68%)
Jun 16, 2023 8.540 9.590 8.450 8.760 737,990 +0.25(+2.94%)
Jun 15, 2023 7.780 8.850 7.600 8.510 194,155 +0.29(+3.53%)
Jun 14, 2023 8.210 8.790 7.550 8.220 300,512 -0.15(-1.79%)
Jun 13, 2023 7.820 8.780 7.760 8.370 203,658 +0.56(+7.16%)
Jun 12, 2023 9.150 9.150 7.500 7.811 110,009 -1.79(-18.64%)
Jun 09, 2023 9.594 10.28 9.045 9.600 86,406 -0.81(-7.74%)
Jun 08, 2023 9.210 10.49 9.132 10.41 85,916 +1.02(+10.92%)
Jun 07, 2023 9.948 10.20 8.850 9.381 66,694 -0.67(-6.66%)
Jun 06, 2023 8.550 10.80 8.552 10.05 107,625 +1.20(+13.58%)
Jun 05, 2023 9.000 9.129 8.400 8.848 47,413 +0.39(+4.63%)
Jun 02, 2023 8.718 9.150 8.100 8.457 60,406 -0.30(-3.39%)
Jun 01, 2023 9.900 9.900 8.552 8.754 29,301 -0.89(-9.27%)
May 31, 2023 9.690 9.900 9.012 9.648 127,964 -0.00(-0.02%)
May 30, 2023 9.600 10.19 9.075 9.649 42,643 -0.03(-0.26%)
May 26, 2023 8.964 10.01 8.925 9.675 34,228 +0.34(+3.65%)
May 25, 2023 8.805 9.556 8.400 9.335 39,752 +0.57(+6.45%)
May 24, 2023 9.000 9.000 8.400 8.769 35,900 +0.26(+3.01%)
May 23, 2023 8.250 8.925 8.250 8.512 53,333 +0.40(+5.00%)
May 22, 2023 8.086 8.700 7.515 8.107 57,338 -0.06(-0.72%)
May 19, 2023 7.950 8.386 7.650 8.166 40,001 +0.22(+2.72%)
May 18, 2023 7.463 7.950 7.351 7.950 46,560 +0.52(+6.98%)
May 17, 2023 7.047 7.500 6.900 7.431 57,531 +0.34(+4.76%)
May 16, 2023 7.316 7.500 7.050 7.093 15,110 -0.26(-3.59%)
May 15, 2023 7.950 8.025 7.200 7.357 11,659 -0.04(-0.53%)
May 12, 2023 7.405 7.650 7.192 7.396 50,594 -0.10(-1.36%)
May 11, 2023 7.689 7.950 7.402 7.498 33,213 -0.15(-1.98%)
May 10, 2023 7.800 8.250 7.125 7.650 201,839 -0.07(-0.87%)
May 09, 2023 7.350 7.950 6.975 7.718 63,388 +0.05(+0.67%)
May 08, 2023 7.050 8.100 6.900 7.667 78,585 +0.59(+8.31%)
May 05, 2023 6.900 8.061 6.258 7.079 69,042 +0.78(+12.36%)
May 04, 2023 6.600 6.732 6.000 6.300 22,202 -0.12(-1.89%)
May 03, 2023 6.450 7.343 6.304 6.421 29,991 -0.19(-2.88%)
May 02, 2023 6.865 7.199 6.165 6.612 29,412 -0.40(-5.71%)
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.