Offerpad Solutions Inc (NY: OPAD )

8.410 -0.130 (-1.52%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.