Skip to main content

Offerpad Solutions Inc (NY: OPAD )

3.330 +0.100 (+3.09%)
Streaming Delayed Price Updated: 9:31 AM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 3.330 3.380 3.230 3.230 29,935 -0.15(-4.44%)
Oct 07, 2024 3.310 3.440 3.180 3.380 25,508 -0.01(-0.29%)
Oct 04, 2024 3.430 3.540 3.280 3.390 24,086 -0.02(-0.59%)
Oct 03, 2024 3.570 3.739 3.380 3.410 18,522 -0.17(-4.75%)
Oct 02, 2024 3.960 3.960 3.550 3.580 18,760 -0.35(-8.91%)
Oct 01, 2024 4.030 4.030 3.930 3.930 15,082 -0.13(-3.20%)
Sep 30, 2024 4.060 4.173 3.971 4.060 17,216 -0.02(-0.49%)
Sep 27, 2024 4.040 4.125 3.910 4.080 20,934 +0.14(+3.55%)
Sep 26, 2024 3.960 4.180 3.920 3.940 26,814 -0.01(-0.25%)
Sep 25, 2024 4.180 4.240 3.930 3.950 26,147 -0.45(-10.23%)
Sep 24, 2024 4.420 4.460 4.200 4.400 29,161 +0.06(+1.38%)
Sep 23, 2024 4.400 4.487 4.200 4.340 25,734 -0.01(-0.23%)
Sep 20, 2024 4.560 4.590 4.270 4.350 166,755 -0.24(-5.23%)
Sep 19, 2024 4.640 4.870 4.410 4.590 81,988 +0.14(+3.15%)
Sep 18, 2024 4.175 4.609 4.090 4.450 63,296 +0.29(+6.97%)
Sep 17, 2024 4.240 4.480 4.070 4.160 35,551 -0.04(-0.95%)
Sep 16, 2024 4.370 4.370 3.950 4.200 22,645 -0.13(-3.00%)
Sep 13, 2024 4.210 4.400 4.130 4.330 42,613 +0.20(+4.84%)
Sep 12, 2024 3.670 4.140 3.670 4.130 40,210 +0.48(+13.15%)
Sep 11, 2024 3.600 3.700 3.540 3.650 16,266 +0.01(+0.27%)
Sep 10, 2024 3.600 3.725 3.420 3.640 103,604 +0.04(+1.11%)
Sep 09, 2024 3.490 3.765 3.490 3.600 24,263 +0.12(+3.45%)
Sep 06, 2024 3.560 3.740 3.400 3.480 38,561 -0.09(-2.52%)
Sep 05, 2024 3.760 3.849 3.500 3.570 29,525 -0.14(-3.77%)
Sep 04, 2024 3.540 3.740 3.540 3.710 19,356 +0.12(+3.34%)
Sep 03, 2024 3.840 3.920 3.590 3.590 38,475 -0.30(-7.71%)
Aug 30, 2024 4.000 4.000 3.801 3.890 22,638 -0.09(-2.26%)
Aug 29, 2024 4.130 4.130 3.910 3.980 79,775 -0.14(-3.40%)
Aug 28, 2024 3.930 4.230 3.910 4.120 50,147 +0.11(+2.74%)
Aug 27, 2024 4.200 4.390 3.910 4.010 58,835 -0.19(-4.52%)
Aug 26, 2024 3.980 4.550 3.870 4.200 165,519 +0.34(+8.81%)
Aug 23, 2024 3.400 3.980 3.370 3.860 181,876 +0.49(+14.54%)
Aug 22, 2024 3.590 3.870 3.360 3.370 149,082 -0.18(-5.07%)
Aug 21, 2024 3.480 3.600 3.430 3.550 59,398 +0.08(+2.31%)
Aug 20, 2024 3.450 3.650 3.420 3.470 148,383 -0.05(-1.42%)
Aug 19, 2024 3.160 3.540 3.040 3.520 91,462 +0.39(+12.46%)
Aug 16, 2024 3.040 3.130 3.000 3.130 26,855 +0.09(+2.96%)
Aug 15, 2024 2.810 3.150 2.680 3.040 53,726 +0.22(+7.80%)
Aug 14, 2024 2.980 3.020 2.720 2.820 58,111 -0.08(-2.76%)
Aug 13, 2024 2.610 2.910 2.590 2.900 74,171 +0.23(+8.61%)
Aug 12, 2024 3.050 3.100 2.570 2.670 136,076 -0.43(-13.87%)
Aug 09, 2024 3.050 3.150 2.985 3.100 40,032 +0.01(+0.32%)
Aug 08, 2024 3.100 3.280 3.020 3.090 72,807 -0.01(-0.32%)
Aug 07, 2024 3.320 3.382 2.920 3.100 110,921 -0.23(-6.91%)
Aug 06, 2024 3.730 3.740 3.230 3.330 111,240 -0.60(-15.27%)
Aug 05, 2024 3.810 3.990 3.790 3.930 95,562 -0.07(-1.75%)
Aug 02, 2024 3.910 4.030 3.860 4.000 92,043 +0.01(+0.25%)
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.