Offerpad Solutions Inc (NY: OPAD )

4.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 4.890 4.920 4.690 4.780 50,075 -0.09(-1.85%)
Jul 12, 2024 4.750 5.090 4.710 4.870 160,057 +0.12(+2.53%)
Jul 11, 2024 4.530 4.790 4.490 4.750 53,770 +0.33(+7.47%)
Jul 10, 2024 4.290 4.460 4.271 4.420 59,435 +0.12(+2.79%)
Jul 09, 2024 4.200 4.380 4.060 4.300 29,149 +0.13(+3.12%)
Jul 08, 2024 4.180 4.215 4.060 4.170 41,399 +0.00(+0.00%)
Jul 05, 2024 4.200 4.320 4.110 4.170 87,823 -0.12(-2.80%)
Jul 03, 2024 4.220 4.392 4.200 4.290 15,192 +0.07(+1.66%)
Jul 02, 2024 4.530 4.580 4.100 4.220 75,162 -0.39(-8.46%)
Jul 01, 2024 4.350 4.630 4.210 4.610 63,263 +0.19(+4.30%)
Jun 28, 2024 3.930 4.550 3.900 4.420 1,325,551 +0.42(+10.50%)
Jun 27, 2024 4.170 4.360 3.830 4.000 113,696 -0.19(-4.53%)
Jun 26, 2024 4.210 4.420 4.010 4.190 84,004 -0.07(-1.64%)
Jun 25, 2024 4.430 4.520 4.200 4.260 59,831 -0.21(-4.70%)
Jun 24, 2024 4.640 4.750 4.380 4.470 36,580 -0.19(-4.08%)
Jun 21, 2024 4.580 4.790 4.450 4.660 53,317 +0.07(+1.53%)
Jun 20, 2024 4.650 4.820 4.500 4.590 87,565 -0.10(-2.13%)
Jun 18, 2024 5.040 5.100 4.650 4.690 52,549 -0.34(-6.76%)
Jun 17, 2024 5.290 5.350 4.830 5.030 46,084 -0.05(-0.98%)
Jun 14, 2024 5.000 5.120 4.760 5.080 47,778 +0.07(+1.40%)
Jun 13, 2024 5.020 5.120 4.860 5.010 39,744 +0.00(+0.00%)
Jun 12, 2024 5.030 5.200 4.900 5.010 94,984 +0.14(+2.87%)
Jun 11, 2024 5.080 5.190 4.800 4.870 51,905 -0.14(-2.79%)
Jun 10, 2024 4.900 5.130 4.800 5.010 54,529 +0.03(+0.60%)
Jun 07, 2024 5.220 5.230 4.860 4.980 51,529 +0.00(+0.00%)
Jun 06, 2024 4.790 5.080 4.700 4.980 69,672 +0.18(+3.75%)
Jun 05, 2024 4.990 5.050 4.800 4.800 62,808 -0.19(-3.81%)
Jun 04, 2024 5.000 5.200 4.830 4.990 52,029 +0.05(+1.01%)
Jun 03, 2024 4.990 4.990 4.769 4.940 49,417 +0.09(+1.86%)
May 31, 2024 4.950 5.075 4.750 4.850 574,616 +0.02(+0.41%)
May 30, 2024 5.050 5.070 4.700 4.830 67,689 -0.27(-5.29%)
May 29, 2024 5.670 5.670 5.000 5.100 70,715 -0.43(-7.78%)
May 28, 2024 5.020 5.800 4.910 5.530 97,970 +0.53(+10.60%)
May 24, 2024 4.850 5.000 4.790 5.000 35,152 -0.07(-1.38%)
May 23, 2024 5.000 5.400 4.500 5.070 86,171 +0.17(+3.47%)
May 22, 2024 5.430 5.433 4.860 4.900 105,248 -0.58(-10.58%)
May 21, 2024 5.650 5.820 5.250 5.480 60,604 -0.18(-3.18%)
May 20, 2024 5.950 6.110 5.565 5.660 57,002 -0.22(-3.74%)
May 17, 2024 6.050 6.180 5.500 5.880 40,671 -0.17(-2.81%)
May 16, 2024 6.880 6.880 5.970 6.050 66,090 -0.35(-5.47%)
May 15, 2024 7.450 7.450 6.200 6.400 77,828 -0.92(-12.57%)
May 14, 2024 7.260 7.470 7.050 7.320 26,390 +0.14(+1.95%)
May 13, 2024 7.130 7.470 6.690 7.180 39,197 +0.05(+0.70%)
May 10, 2024 6.600 7.400 6.590 7.130 47,643 +0.45(+6.74%)
May 09, 2024 6.750 6.940 6.640 6.680 16,347 -0.18(-2.62%)
May 08, 2024 6.570 7.020 6.550 6.860 29,071 +0.12(+1.78%)
May 07, 2024 7.020 7.150 6.540 6.740 66,427 -0.52(-7.16%)
May 06, 2024 7.440 7.880 7.110 7.260 45,767 -0.14(-1.89%)
May 03, 2024 8.020 8.080 7.220 7.400 83,810 -0.18(-2.37%)
May 02, 2024 7.120 7.750 7.120 7.580 10,575 +0.31(+4.26%)
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.