Skip to main content

Offerpad Solutions Inc (NY: OPAD )

4.660 +0.070 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.780 7.820 7.250 7.270 22,262 -0.50(-6.44%)
Apr 30, 2024 7.510 7.880 7.510 7.770 24,340 +0.18(+2.37%)
Apr 29, 2024 8.370 8.370 7.545 7.590 21,544 -0.70(-8.44%)
Apr 26, 2024 8.085 8.335 8.025 8.290 11,809 +0.17(+2.09%)
Apr 25, 2024 7.830 8.200 7.570 8.120 20,912 +0.16(+2.01%)
Apr 24, 2024 7.355 8.030 7.355 7.960 20,648 +0.54(+7.28%)
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%)
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.