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

Offerpad Solutions Inc (NY: OPAD )

7.130 +0.450 (+6.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2023 12.44 13.20 12.34 13.04 276,503 +0.52(+4.15%)
Aug 30, 2023 12.70 12.89 12.39 12.52 26,285 -0.18(-1.42%)
Aug 29, 2023 11.81 12.96 11.60 12.70 51,570 +0.62(+5.13%)
Aug 28, 2023 11.73 12.20 11.23 12.08 35,255 +0.46(+3.96%)
Aug 25, 2023 10.92 12.00 10.85 11.62 40,423 +0.74(+6.80%)
Aug 24, 2023 10.87 10.98 10.50 10.88 25,094 +0.03(+0.28%)
Aug 23, 2023 10.40 11.07 10.40 10.85 21,822 +0.57(+5.54%)
Aug 22, 2023 10.07 10.34 9.740 10.28 24,417 +0.21(+2.09%)
Aug 21, 2023 10.19 10.19 9.735 10.07 30,941 -0.16(-1.56%)
Aug 18, 2023 10.07 10.66 10.05 10.23 27,363 -0.11(-1.06%)
Aug 17, 2023 10.49 10.82 10.21 10.34 40,266 -0.22(-2.08%)
Aug 16, 2023 11.95 12.03 10.56 10.56 87,035 -1.34(-11.26%)
Aug 15, 2023 11.69 12.40 11.26 11.90 93,352 +0.03(+0.25%)
Aug 14, 2023 11.57 11.92 11.15 11.87 67,137 +0.54(+4.77%)
Aug 11, 2023 10.73 11.88 10.67 11.33 159,495 +1.46(+14.79%)
Aug 10, 2023 10.23 10.46 9.770 9.870 63,274 -0.28(-2.76%)
Aug 09, 2023 10.05 10.34 9.750 10.15 37,304 +0.11(+1.10%)
Aug 08, 2023 9.790 10.39 9.581 10.04 28,540 -0.12(-1.18%)
Aug 07, 2023 10.75 10.86 9.700 10.16 50,118 -0.59(-5.49%)
Aug 04, 2023 11.18 11.28 10.20 10.75 53,408 -0.49(-4.36%)
Aug 03, 2023 11.37 11.97 11.01 11.24 43,910 -0.19(-1.66%)
Aug 02, 2023 11.80 12.35 11.20 11.43 89,536 -0.39(-3.30%)
Aug 01, 2023 11.84 11.97 11.25 11.82 40,837 -0.02(-0.17%)
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%)
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.