Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Offerpad Solutions Inc (NY: OPAD )

7.400 -0.180 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 7.202 7.500 6.900 7.010 17,626 -0.19(-2.67%)
Apr 27, 2023 7.439 7.710 7.200 7.202 17,658 +0.15(+2.17%)
Apr 26, 2023 7.050 7.178 6.300 7.048 40,625 +0.03(+0.41%)
Apr 25, 2023 7.368 7.500 6.900 7.020 28,871 -0.36(-4.94%)
Apr 24, 2023 7.014 7.500 7.014 7.385 27,176 +0.34(+4.86%)
Apr 21, 2023 7.207 7.653 6.976 7.043 43,887 -0.35(-4.71%)
Apr 20, 2023 8.036 8.036 7.200 7.391 39,542 -0.69(-8.51%)
Apr 19, 2023 8.088 8.239 7.683 8.078 10,338 +0.02(+0.30%)
Apr 18, 2023 8.250 8.461 7.860 8.053 17,986 -0.00(-0.04%)
Apr 17, 2023 8.385 8.469 7.815 8.056 27,290 -0.15(-1.85%)
Apr 14, 2023 8.470 8.617 7.980 8.208 22,025 -0.28(-3.32%)
Apr 13, 2023 8.100 8.579 8.100 8.490 17,021 +0.10(+1.20%)
Apr 12, 2023 7.950 8.524 7.950 8.389 22,285 +0.27(+3.27%)
Apr 11, 2023 7.203 8.250 7.203 8.124 35,777 +0.92(+12.81%)
Apr 10, 2023 8.190 8.190 6.915 7.202 51,851 -0.64(-8.20%)
Apr 06, 2023 8.055 10.50 7.500 7.845 318,372 -0.06(-0.78%)
Apr 05, 2023 8.306 8.550 7.515 7.907 34,814 -0.26(-3.20%)
Apr 04, 2023 7.650 8.550 7.374 8.168 46,867 +0.35(+4.51%)
Apr 03, 2023 8.140 8.400 7.650 7.815 22,092 -0.09(-1.14%)
Mar 31, 2023 7.311 8.155 6.915 7.905 49,871 +0.68(+9.38%)
Mar 30, 2023 7.650 8.112 7.050 7.227 24,984 -0.47(-6.08%)
Mar 29, 2023 8.162 8.250 7.644 7.695 16,868 -0.24(-3.04%)
Mar 28, 2023 8.313 8.313 7.575 7.936 14,193 +0.02(+0.25%)
Mar 27, 2023 7.809 8.700 7.740 7.917 27,546 +0.11(+1.38%)
Mar 24, 2023 7.950 8.025 7.518 7.809 26,233 +0.08(+1.01%)
Mar 23, 2023 7.650 8.475 7.650 7.731 23,877 +0.06(+0.78%)
Mar 22, 2023 9.021 9.021 7.650 7.671 31,101 -1.03(-11.89%)
Mar 21, 2023 8.400 9.000 8.044 8.706 29,802 +0.75(+9.49%)
Mar 20, 2023 8.700 8.850 7.500 7.952 45,747 -0.95(-10.65%)
Mar 17, 2023 8.591 8.985 8.095 8.899 71,008 +0.28(+3.29%)
Mar 16, 2023 8.535 8.927 7.928 8.616 23,331 +0.36(+4.42%)
Mar 15, 2023 8.100 8.738 7.500 8.252 47,208 +0.18(+2.19%)
Mar 14, 2023 8.550 8.700 7.593 8.075 35,968 +0.54(+7.17%)
Mar 13, 2023 6.920 7.800 6.601 7.535 45,119 +1.00(+15.37%)
Mar 10, 2023 7.050 7.350 6.315 6.531 67,141 -0.37(-5.37%)
Mar 09, 2023 8.389 8.400 6.755 6.902 56,490 -1.05(-13.19%)
Mar 08, 2023 8.250 8.535 7.950 7.950 43,359 -0.57(-6.69%)
Mar 07, 2023 9.088 9.486 8.436 8.520 18,324 -0.46(-5.18%)
Mar 06, 2023 9.450 10.20 8.899 8.985 30,354 -0.13(-1.42%)
Mar 03, 2023 8.527 9.338 8.250 9.114 35,307 +0.94(+11.51%)
Mar 02, 2023 8.698 8.721 7.816 8.174 51,433 -0.26(-3.13%)
Mar 01, 2023 8.698 8.977 8.250 8.438 45,227 -0.09(-1.04%)
Feb 28, 2023 8.850 9.150 8.250 8.526 40,955 -0.19(-2.13%)
Feb 27, 2023 9.598 9.750 8.700 8.712 32,395 -0.72(-7.66%)
Feb 24, 2023 9.408 9.750 8.100 9.435 88,921 -0.17(-1.73%)
Feb 23, 2023 10.05 10.10 9.034 9.601 56,649 -0.63(-6.12%)
Feb 22, 2023 10.57 11.55 9.925 10.23 51,066 -0.42(-3.97%)
Feb 21, 2023 11.25 11.85 10.65 10.65 36,666 -0.75(-6.58%)
Feb 17, 2023 12.90 13.22 11.40 11.40 46,650 -1.23(-9.72%)
Feb 16, 2023 12.30 14.55 12.00 12.63 83,385 +0.33(+2.68%)
Feb 15, 2023 11.55 12.63 10.81 12.30 42,586 +0.70(+6.03%)
Feb 14, 2023 12.45 13.67 11.51 11.60 43,967 -1.02(-8.06%)
Feb 13, 2023 13.53 13.92 12.47 12.62 33,665 -0.58(-4.43%)
Feb 10, 2023 11.74 13.78 11.70 13.20 58,856 +1.92(+16.99%)
Feb 09, 2023 14.40 14.82 10.53 11.28 95,523 -3.46(-23.49%)
Feb 08, 2023 15.75 16.50 14.27 14.75 37,133 -0.55(-3.61%)
Feb 07, 2023 14.39 15.30 13.52 15.30 34,566 +1.76(+12.96%)
Feb 06, 2023 15.75 16.33 13.51 13.54 80,763 -2.81(-17.16%)
Feb 03, 2023 17.40 17.55 15.60 16.35 55,815 -1.05(-6.03%)
Feb 02, 2023 18.00 19.35 15.30 17.40 126,028 +0.15(+0.87%)
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.