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

Offerpad Solutions Inc (NY: OPAD )

8.290 +0.170 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 8.430 8.830 8.430 8.440 26,641 -0.05(-0.59%)
Feb 28, 2024 8.600 8.740 8.360 8.490 14,716 -0.30(-3.41%)
Feb 27, 2024 8.530 9.300 8.500 8.790 50,212 -0.31(-3.41%)
Feb 26, 2024 9.300 9.300 8.620 9.100 34,033 -0.30(-3.19%)
Feb 23, 2024 8.780 9.430 8.715 9.400 12,861 +0.57(+6.46%)
Feb 22, 2024 9.100 9.470 8.510 8.830 35,954 -0.25(-2.75%)
Feb 21, 2024 9.160 9.360 9.050 9.080 5,984 -0.11(-1.20%)
Feb 20, 2024 9.050 9.460 9.000 9.190 22,261 -0.10(-1.08%)
Feb 16, 2024 9.430 9.690 9.260 9.290 18,353 -0.41(-4.23%)
Feb 15, 2024 9.650 9.800 9.352 9.700 45,051 +0.07(+0.73%)
Feb 14, 2024 9.180 9.650 9.009 9.630 15,340 +0.56(+6.17%)
Feb 13, 2024 9.000 9.365 8.787 9.070 14,881 -0.31(-3.30%)
Feb 12, 2024 9.210 9.748 9.210 9.380 30,748 +0.00(+0.00%)
Feb 09, 2024 9.430 9.580 9.130 9.380 17,812 -0.04(-0.42%)
Feb 08, 2024 8.930 9.420 8.930 9.420 9,941 +0.63(+7.17%)
Feb 07, 2024 8.900 9.035 8.690 8.790 16,507 -0.43(-4.66%)
Feb 06, 2024 9.400 9.750 9.100 9.220 18,325 -0.03(-0.32%)
Feb 05, 2024 9.380 9.380 8.930 9.250 20,975 -0.14(-1.49%)
Feb 02, 2024 9.370 9.700 8.930 9.390 24,407 -0.16(-1.68%)
Feb 01, 2024 9.250 9.800 9.250 9.550 16,218 +0.23(+2.47%)
Jan 31, 2024 9.730 9.800 9.180 9.320 10,357 -0.39(-4.02%)
Jan 30, 2024 9.310 9.850 9.310 9.710 14,399 +0.28(+2.97%)
Jan 29, 2024 8.980 9.925 8.630 9.430 51,515 +0.58(+6.55%)
Jan 26, 2024 8.600 9.120 8.550 8.850 41,870 +0.22(+2.55%)
Jan 25, 2024 8.340 9.050 8.340 8.630 19,373 -0.08(-0.92%)
Jan 24, 2024 8.530 8.995 8.370 8.710 43,591 +0.18(+2.11%)
Jan 23, 2024 9.100 9.100 8.390 8.530 18,522 -0.32(-3.62%)
Jan 22, 2024 8.890 9.370 8.760 8.850 12,115 -0.09(-1.01%)
Jan 19, 2024 8.580 9.180 8.290 8.940 43,760 +0.31(+3.59%)
Jan 18, 2024 8.730 8.810 8.500 8.630 5,055 +0.01(+0.12%)
Jan 17, 2024 8.420 8.830 8.011 8.620 24,501 +0.19(+2.25%)
Jan 16, 2024 8.910 8.945 8.400 8.430 10,663 -0.62(-6.85%)
Jan 12, 2024 8.940 9.432 8.940 9.050 16,394 +0.12(+1.34%)
Jan 11, 2024 9.440 9.530 8.510 8.930 22,099 -0.69(-7.17%)
Jan 10, 2024 9.860 9.860 9.340 9.620 12,452 -0.33(-3.32%)
Jan 09, 2024 9.260 10.03 9.150 9.950 22,215 +0.48(+5.07%)
Jan 08, 2024 8.680 9.500 8.650 9.470 25,193 +0.74(+8.48%)
Jan 05, 2024 8.970 9.230 8.590 8.730 29,662 -0.23(-2.57%)
Jan 04, 2024 8.910 8.990 8.720 8.960 32,741 +0.06(+0.67%)
Jan 03, 2024 9.650 9.785 8.730 8.900 41,357 -0.95(-9.64%)
Jan 02, 2024 10.10 10.22 9.689 9.850 21,164 -0.40(-3.90%)
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%)
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.