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

Offerpad Solutions Inc (NY: OPAD )

7.675 +0.255 (+3.44%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 24, 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 23, 2024 7.480 7.750 7.340 7.420 15,697 -0.02(-0.27%)
Apr 22, 2024 7.500 7.640 7.330 7.440 8,451 -0.05(-0.67%)
Apr 19, 2024 7.480 7.740 7.420 7.490 11,349 -0.28(-3.60%)
Apr 18, 2024 7.190 7.770 7.060 7.770 13,434 +0.48(+6.58%)
Apr 17, 2024 7.070 7.475 6.860 7.290 9,350 +0.21(+2.97%)
Apr 16, 2024 6.810 7.120 6.810 7.080 18,880 +0.28(+4.12%)
Apr 15, 2024 7.250 7.250 6.700 6.800 25,953 -0.51(-6.98%)
Apr 12, 2024 7.220 7.400 7.040 7.310 17,697 +0.11(+1.53%)
Apr 11, 2024 7.310 7.510 7.200 7.200 15,659 -0.11(-1.50%)
Apr 10, 2024 7.180 7.530 7.180 7.310 14,228 -0.11(-1.48%)
Apr 09, 2024 7.180 7.760 7.180 7.420 13,428 +0.24(+3.34%)
Apr 08, 2024 7.380 7.494 7.130 7.180 15,726 -0.12(-1.64%)
Apr 05, 2024 7.370 7.850 7.300 7.300 10,097 +0.06(+0.83%)
Apr 04, 2024 7.400 7.775 7.090 7.240 16,207 -0.11(-1.50%)
Apr 03, 2024 7.550 7.710 7.335 7.350 26,580 -0.38(-4.92%)
Apr 02, 2024 7.890 7.940 7.600 7.730 14,882 -0.25(-3.13%)
Apr 01, 2024 8.100 8.380 7.890 7.980 24,193 -0.12(-1.48%)
Mar 28, 2024 8.410 8.785 8.100 8.100 17,890 -0.44(-5.15%)
Mar 27, 2024 8.320 8.690 8.150 8.540 17,315 +0.35(+4.27%)
Mar 26, 2024 8.270 8.385 8.000 8.190 17,711 -0.01(-0.12%)
Mar 25, 2024 8.030 8.360 7.731 8.200 10,879 +0.13(+1.61%)
Mar 22, 2024 8.070 8.170 7.910 8.070 13,243 -0.08(-0.98%)
Mar 21, 2024 7.970 8.220 7.723 8.150 16,923 +0.16(+2.00%)
Mar 20, 2024 7.860 8.095 7.630 7.990 49,851 +0.20(+2.57%)
Mar 19, 2024 8.400 8.400 7.760 7.790 17,581 -0.05(-0.64%)
Mar 18, 2024 8.100 8.150 7.750 7.840 20,362 -0.26(-3.21%)
Mar 15, 2024 8.140 8.630 8.025 8.100 65,525 -0.16(-1.94%)
Mar 14, 2024 8.460 8.580 8.070 8.260 26,637 -0.02(-0.24%)
Mar 13, 2024 8.170 8.550 8.150 8.280 34,094 +0.15(+1.85%)
Mar 12, 2024 8.010 8.635 7.973 8.130 93,823 +0.10(+1.25%)
Mar 11, 2024 7.050 8.290 7.050 8.030 45,898 +0.79(+10.91%)
Mar 08, 2024 7.760 8.030 7.150 7.240 42,013 -0.31(-4.11%)
Mar 07, 2024 7.760 7.970 7.503 7.550 23,035 -0.11(-1.44%)
Mar 06, 2024 7.970 8.190 7.600 7.660 19,513 -0.32(-4.01%)
Mar 05, 2024 8.000 8.350 7.830 7.980 17,032 -0.18(-2.21%)
Mar 04, 2024 8.690 8.690 8.020 8.160 19,559 -0.59(-6.74%)
Mar 01, 2024 8.590 8.930 8.450 8.750 50,245 +0.31(+3.67%)
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%)
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.