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

Offerpad Solutions Inc (NY: OPAD )

5.980 +0.100 (+1.70%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 20, 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 (%)
Mar 31, 2022 77.10 78.90 75.00 75.45 24,298 -2.55(-3.27%)
Mar 30, 2022 83.25 85.35 77.55 78.00 43,256 -7.80(-9.09%)
Mar 29, 2022 82.20 86.25 82.20 85.80 37,079 +4.05(+4.95%)
Mar 28, 2022 84.60 86.10 75.75 81.75 59,942 -2.70(-3.20%)
Mar 25, 2022 84.60 86.55 82.95 84.45 42,459 -1.65(-1.92%)
Mar 24, 2022 92.55 93.05 84.15 86.10 69,236 -6.45(-6.97%)
Mar 23, 2022 88.50 95.55 87.97 92.55 85,110 +3.75(+4.22%)
Mar 22, 2022 82.65 91.35 80.55 88.80 121,740 +6.15(+7.44%)
Mar 21, 2022 80.70 87.83 79.80 82.65 65,362 +0.15(+0.18%)
Mar 18, 2022 73.05 82.80 70.35 82.50 90,449 +9.30(+12.70%)
Mar 17, 2022 64.95 74.85 64.05 73.20 44,082 +7.20(+10.91%)
Mar 16, 2022 62.40 66.60 60.15 66.00 48,028 +5.25(+8.64%)
Mar 15, 2022 57.30 62.55 57.00 60.75 34,924 +2.40(+4.11%)
Mar 14, 2022 59.70 60.15 56.42 58.35 37,877 -1.65(-2.75%)
Mar 11, 2022 61.95 62.25 59.10 60.00 27,376 -0.90(-1.48%)
Mar 10, 2022 60.90 61.50 57.90 60.90 29,598 -0.90(-1.46%)
Mar 09, 2022 61.95 63.00 60.90 61.80 43,652 +1.05(+1.73%)
Mar 08, 2022 62.55 63.15 59.55 60.75 50,940 -1.35(-2.17%)
Mar 07, 2022 69.15 69.90 61.80 62.10 45,191 -6.45(-9.41%)
Mar 04, 2022 71.70 76.50 66.75 68.55 48,681 -3.75(-5.19%)
Mar 03, 2022 78.60 81.60 70.50 72.30 60,096 -6.15(-7.84%)
Mar 02, 2022 77.25 84.28 75.90 78.45 77,077 +1.80(+2.35%)
Mar 01, 2022 76.95 82.20 72.45 76.65 67,046 -0.30(-0.39%)
Feb 28, 2022 67.35 77.85 67.35 76.95 62,086 +9.60(+14.25%)
Feb 25, 2022 71.85 70.80 65.55 67.35 73,901 -5.85(-7.99%)
Feb 24, 2022 56.25 73.20 54.00 73.20 178,812 +15.30(+26.42%)
Feb 23, 2022 58.65 60.90 57.30 57.90 49,128 +0.00(+0.00%)
Feb 22, 2022 59.40 60.45 57.45 57.90 37,925 -2.85(-4.69%)
Feb 18, 2022 60.75 0 -1.35(-2.17%)
Feb 17, 2022 63.75 64.80 61.35 62.10 27,512 -2.70(-4.17%)
Feb 16, 2022 61.50 66.60 60.00 64.80 29,670 +1.50(+2.37%)
Feb 15, 2022 61.20 63.45 60.00 63.30 32,303 +4.20(+7.11%)
Feb 14, 2022 57.60 60.90 56.77 59.10 25,028 +0.75(+1.29%)
Feb 11, 2022 61.20 61.65 57.30 58.35 29,911 -1.35(-2.26%)
Feb 10, 2022 57.75 62.10 56.40 59.70 36,015 +1.50(+2.58%)
Feb 09, 2022 56.85 58.80 56.40 58.20 19,932 +2.10(+3.74%)
Feb 08, 2022 55.80 56.55 53.62 56.10 13,655 +0.30(+0.54%)
Feb 07, 2022 55.05 57.75 55.05 55.80 17,746 +1.35(+2.48%)
Feb 04, 2022 55.20 55.80 52.95 54.45 22,014 -1.35(-2.42%)
Feb 03, 2022 52.50 56.17 55.80 34,049 +1.20(+2.20%)
Feb 02, 2022 58.50 58.50 53.25 54.60 31,158 -2.10(-3.70%)
Feb 01, 2022 55.65 57.75 53.40 56.70 28,335 +2.10(+3.85%)
Jan 31, 2022 49.05 56.10 54.60 45,921 +5.10(+10.30%)
Jan 28, 2022 48.45 49.65 44.40 49.50 55,158 +1.20(+2.48%)
Jan 27, 2022 50.55 50.55 47.55 48.30 40,539 -0.60(-1.23%)
Jan 26, 2022 54.00 55.05 48.60 48.90 34,013 -4.65(-8.68%)
Jan 25, 2022 50.55 54.00 49.95 53.55 42,892 +0.45(+0.85%)
Jan 24, 2022 53.40 54.00 47.70 53.10 105,564 -1.20(-2.21%)
Jan 21, 2022 55.05 57.90 54.00 54.30 49,007 -1.95(-3.47%)
Jan 20, 2022 59.10 60.75 55.95 56.25 56,329 -2.25(-3.85%)
Jan 19, 2022 63.15 63.45 58.50 58.50 38,279 -3.60(-5.80%)
Jan 18, 2022 63.90 64.35 60.75 62.10 31,842 -3.45(-5.26%)
Jan 14, 2022 65.55 0 -3.45(-5.00%)
Jan 13, 2022 73.80 73.95 68.70 69.00 48,594 -6.00(-8.00%)
Jan 12, 2022 75.45 77.40 74.25 75.00 56,269 +0.00(+0.00%)
Jan 11, 2022 78.75 81.75 74.70 75.00 64,515 -1.20(-1.57%)
Jan 10, 2022 83.25 83.25 75.60 76.20 64,970 -7.35(-8.80%)
Jan 07, 2022 86.85 90.00 82.65 83.55 54,209 -5.85(-6.54%)
Jan 06, 2022 91.50 93.45 83.70 89.40 40,535 -1.65(-1.81%)
Jan 05, 2022 100.95 101.40 90.75 91.05 42,752 -9.90(-9.81%)
Jan 04, 2022 104.25 104.25 97.95 100.95 25,212 -2.40(-2.32%)
Jan 03, 2022 98.40 103.95 96.15 103.35 31,767 +7.35(+7.66%)
Dec 31, 2021 98.40 99.15 94.35 96.00 86,705 -1.50(-1.54%)
Dec 30, 2021 98.10 100.95 96.38 97.50 61,162 -0.90(-0.91%)
Dec 29, 2021 108.75 108.75 97.95 98.40 40,617 -10.05(-9.27%)
Dec 28, 2021 110.55 112.35 106.65 108.45 14,975 -3.00(-2.69%)
Dec 27, 2021 111.45 115.20 108.30 111.45 24,493 +0.60(+0.54%)
Dec 23, 2021 109.50 111.15 107.62 110.85 17,305 +1.35(+1.23%)
Dec 22, 2021 105.00 110.10 104.70 109.50 24,269 +3.90(+3.69%)
Dec 21, 2021 110.40 111.37 104.85 105.60 66,644 -3.15(-2.90%)
Dec 20, 2021 106.65 109.50 105.00 108.75 63,956 -1.65(-1.49%)
Dec 17, 2021 102.15 110.40 97.99 110.40 341,771 +8.40(+8.24%)
Dec 16, 2021 111.45 111.45 98.85 102.00 101,774 -2.85(-2.72%)
Dec 15, 2021 105.00 107.25 97.95 104.85 96,730 +0.30(+0.29%)
Dec 14, 2021 109.20 113.25 104.25 104.55 40,858 -1.50(-1.41%)
Dec 13, 2021 119.55 121.50 105.15 106.05 37,127 -12.30(-10.39%)
Dec 10, 2021 117.90 121.50 117.45 118.35 37,985 +1.80(+1.54%)
Dec 09, 2021 120.75 124.50 116.10 116.55 31,487 -3.60(-3.00%)
Dec 08, 2021 115.20 122.25 114.75 120.15 29,462 +2.85(+2.43%)
Dec 07, 2021 111.15 119.10 109.95 117.30 40,660 +6.60(+5.96%)
Dec 06, 2021 98.25 114.60 97.65 110.70 92,648 +14.25(+14.77%)
Dec 03, 2021 102.45 103.06 94.06 96.45 33,784 -6.15(-5.99%)
Dec 02, 2021 105.00 106.80 99.60 102.60 27,587 -3.30(-3.12%)
Dec 01, 2021 111.60 114.00 105.75 105.90 17,341 -6.60(-5.87%)
Nov 30, 2021 112.50 117.90 110.10 112.50 24,451 -0.75(-0.66%)
Nov 29, 2021 114.75 117.00 109.88 113.25 35,719 -0.15(-0.13%)
Nov 26, 2021 106.65 114.75 105.25 113.40 17,921 +5.10(+4.71%)
Nov 24, 2021 106.05 108.75 102.75 108.30 25,433 +0.60(+0.56%)
Nov 23, 2021 110.85 113.55 105.45 107.70 21,571 -3.15(-2.84%)
Nov 22, 2021 118.65 119.85 110.10 110.85 35,717 -10.35(-8.54%)
Nov 19, 2021 123.00 124.50 118.95 121.20 32,933 -3.75(-3.00%)
Nov 18, 2021 130.20 125.25 124.05 124.95 26,269 -1.50(-1.19%)
Nov 17, 2021 129.75 130.95 124.80 126.45 32,345 -1.95(-1.52%)
Nov 16, 2021 125.25 129.60 123.60 128.40 41,291 +3.90(+3.13%)
Nov 15, 2021 118.05 126.44 118.05 124.50 43,768 +5.25(+4.40%)
Nov 12, 2021 112.05 120.75 111.00 119.25 45,631 +4.50(+3.92%)
Nov 11, 2021 118.35 119.25 109.05 114.75 73,699 +6.15(+5.66%)
Nov 10, 2021 114.75 108.30 108.60 54,431 -3.60(-3.21%)
Nov 09, 2021 114.00 115.80 110.25 112.20 38,322 -1.20(-1.06%)
Nov 08, 2021 117.00 119.08 113.25 113.40 37,441 -2.85(-2.45%)
Nov 05, 2021 118.65 118.65 113.25 116.25 45,468 +0.30(+0.26%)
Nov 04, 2021 113.85 117.75 111.15 115.95 35,601 +6.15(+5.60%)
Nov 03, 2021 117.30 118.50 105.45 109.80 57,867 -6.75(-5.79%)
Nov 02, 2021 120.30 120.45 115.50 116.55 28,778 -3.30(-2.75%)
Nov 01, 2021 116.10 120.67 116.40 119.85 19,123 +3.45(+2.96%)
Oct 29, 2021 118.20 120.00 116.10 116.40 26,955 -3.00(-2.51%)
Oct 28, 2021 119.55 121.80 114.60 119.40 43,353 -2.10(-1.73%)
Oct 27, 2021 115.05 121.95 113.40 121.50 82,995 +6.45(+5.61%)
Oct 26, 2021 112.05 115.05 38,983 +3.15(+2.82%)
Oct 25, 2021 117.00 117.00 108.90 111.90 55,401 -4.50(-3.87%)
Oct 22, 2021 113.85 118.95 112.80 116.40 39,712 +0.00(+0.00%)
Oct 21, 2021 123.60 123.60 114.94 116.40 105,713 -6.60(-5.37%)
Oct 20, 2021 126.45 132.00 120.60 123.00 72,586 -5.25(-4.09%)
Oct 19, 2021 124.95 129.60 122.55 128.25 49,169 +4.50(+3.64%)
Oct 18, 2021 122.85 129.75 121.05 123.75 112,516 +0.00(+0.00%)
Oct 15, 2021 123.15 126.90 117.75 123.75 108,824 +1.05(+0.86%)
Oct 14, 2021 134.85 138.00 120.60 122.70 780,241 +1.35(+1.11%)
Oct 13, 2021 125.55 125.70 118.20 121.35 54,481 -5.40(-4.26%)
Oct 12, 2021 128.85 133.20 126.30 126.75 39,527 -0.75(-0.59%)
Oct 11, 2021 125.85 128.55 123.30 127.50 58,279 -1.95(-1.51%)
Oct 08, 2021 114.00 132.22 114.00 129.45 115,952 +13.20(+11.35%)
Oct 07, 2021 117.30 118.32 114.15 116.25 49,131 +1.50(+1.31%)
Oct 06, 2021 114.15 120.80 113.40 114.75 67,979 -6.60(-5.44%)
Oct 05, 2021 114.75 127.35 112.95 121.35 195,378 +8.70(+7.72%)
Oct 04, 2021 115.95 116.17 102.00 112.65 279,510 -14.10(-11.12%)
Oct 01, 2021 135.90 136.41 126.30 126.75 66,331 -4.05(-3.10%)
Sep 30, 2021 133.80 137.25 129.60 130.80 59,898 -2.70(-2.02%)
Sep 29, 2021 147.90 151.95 131.70 133.50 89,704 -13.65(-9.28%)
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.