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 (%)
Dec 29, 2023 10.36 10.41 9.990 10.25 20,990 -0.28(-2.66%)
Dec 28, 2023 10.47 10.61 10.16 10.53 23,811 +0.13(+1.25%)
Dec 27, 2023 10.06 10.43 9.740 10.40 37,969 +0.24(+2.36%)
Dec 26, 2023 9.740 10.21 9.665 10.16 20,603 +0.28(+2.83%)
Dec 22, 2023 10.32 10.39 9.670 9.880 24,040 -0.05(-0.50%)
Dec 21, 2023 10.11 10.41 9.900 9.930 39,878 -0.20(-1.97%)
Dec 20, 2023 9.850 10.74 9.738 10.13 46,104 +0.28(+2.84%)
Dec 19, 2023 9.570 10.89 9.570 9.850 37,529 +0.08(+0.82%)
Dec 18, 2023 10.50 10.62 9.650 9.770 64,696 -0.83(-7.83%)
Dec 15, 2023 10.00 10.60 9.520 10.60 48,699 +0.73(+7.40%)
Dec 14, 2023 10.37 11.22 9.800 9.870 43,931 +0.01(+0.10%)
Dec 13, 2023 7.950 9.860 7.879 9.860 51,026 +1.66(+20.24%)
Dec 12, 2023 8.540 8.940 8.040 8.200 15,858 -0.50(-5.75%)
Dec 11, 2023 9.640 9.640 8.700 8.700 20,041 -1.12(-11.41%)
Dec 08, 2023 9.750 10.04 9.639 9.820 11,691 +0.02(+0.20%)
Dec 07, 2023 9.950 10.12 9.675 9.800 13,090 +0.02(+0.20%)
Dec 06, 2023 9.660 10.03 9.590 9.780 19,611 -0.22(-2.20%)
Dec 05, 2023 10.16 10.16 9.817 10.00 9,951 -0.10(-0.99%)
Dec 04, 2023 10.00 10.28 9.770 10.10 11,849 -0.09(-0.88%)
Dec 01, 2023 10.10 10.46 10.06 10.19 10,154 -0.17(-1.64%)
Nov 30, 2023 10.50 10.55 10.09 10.36 9,525 +0.08(+0.78%)
Nov 29, 2023 10.13 10.65 10.13 10.28 9,385 +0.21(+2.09%)
Nov 28, 2023 9.690 10.73 9.590 10.07 16,581 +0.22(+2.23%)
Nov 27, 2023 9.720 9.980 9.683 9.850 12,920 -0.14(-1.40%)
Nov 24, 2023 9.260 10.03 9.100 9.990 15,424 +0.51(+5.38%)
Nov 22, 2023 9.075 9.480 9.075 9.480 15,918 +0.09(+0.96%)
Nov 21, 2023 9.030 9.610 8.910 9.390 8,559 +0.13(+1.40%)
Nov 20, 2023 9.000 9.320 8.770 9.260 16,728 +0.27(+3.00%)
Nov 17, 2023 8.330 8.990 8.330 8.990 44,819 +0.59(+7.02%)
Nov 16, 2023 8.780 8.780 8.170 8.400 15,356 -0.25(-2.89%)
Nov 15, 2023 8.390 9.097 8.300 8.650 26,354 +0.12(+1.41%)
Nov 14, 2023 7.710 8.650 7.710 8.530 28,064 +1.21(+16.53%)
Nov 13, 2023 7.110 7.390 7.010 7.320 19,590 +0.01(+0.14%)
Nov 10, 2023 7.130 7.550 7.010 7.310 14,803 +0.07(+0.97%)
Nov 09, 2023 7.940 7.940 7.120 7.240 17,453 -0.68(-8.59%)
Nov 08, 2023 8.750 8.950 7.662 7.920 62,570 -1.04(-11.61%)
Nov 07, 2023 8.260 9.110 8.150 8.960 11,679 +0.73(+8.87%)
Nov 06, 2023 8.520 8.790 8.180 8.230 18,236 -0.25(-2.95%)
Nov 03, 2023 8.320 8.800 8.300 8.480 24,285 +0.39(+4.82%)
Nov 02, 2023 8.320 9.270 7.950 8.090 71,295 -0.22(-2.65%)
Nov 01, 2023 7.840 8.310 7.770 8.310 19,604 +0.36(+4.53%)
Oct 31, 2023 8.110 8.190 7.780 7.950 14,880 -0.17(-2.09%)
Oct 30, 2023 7.870 8.140 7.752 8.120 21,294 +0.24(+3.05%)
Oct 27, 2023 8.230 8.230 7.675 7.880 9,107 -0.26(-3.19%)
Oct 26, 2023 8.010 8.200 7.890 8.140 10,483 +0.13(+1.62%)
Oct 25, 2023 8.180 8.180 7.890 8.010 15,101 -0.07(-0.87%)
Oct 24, 2023 8.600 8.600 8.040 8.080 30,430 -0.43(-5.05%)
Oct 23, 2023 8.480 8.665 8.066 8.510 9,838 -0.04(-0.47%)
Oct 20, 2023 8.270 8.800 8.098 8.550 21,652 +0.25(+3.01%)
Oct 19, 2023 8.820 8.870 8.099 8.300 20,293 -0.58(-6.53%)
Oct 18, 2023 8.880 9.600 8.700 8.880 19,371 -0.23(-2.52%)
Oct 17, 2023 8.820 9.430 8.750 9.110 24,249 +0.17(+1.90%)
Oct 16, 2023 8.860 9.300 8.690 8.940 155,079 +0.21(+2.41%)
Oct 13, 2023 8.890 8.950 8.630 8.730 19,588 -0.17(-1.91%)
Oct 12, 2023 9.620 9.765 8.560 8.900 34,282 -0.48(-5.12%)
Oct 11, 2023 9.720 9.720 9.300 9.380 18,298 -0.24(-2.49%)
Oct 10, 2023 8.760 9.700 8.600 9.620 58,218 +0.90(+10.32%)
Oct 09, 2023 8.830 8.940 8.320 8.720 40,368 -0.31(-3.43%)
Oct 06, 2023 9.200 9.340 8.695 9.030 39,283 -0.43(-4.55%)
Oct 05, 2023 8.620 9.470 8.610 9.460 46,252 +1.02(+12.09%)
Oct 04, 2023 7.730 8.750 7.710 8.440 31,379 +0.64(+8.21%)
Oct 03, 2023 8.180 8.180 7.425 7.800 114,688 -0.48(-5.80%)
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.