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

Offerpad Solutions Inc (NY: OPAD )

3.890 -0.090 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
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%)
Aug 01, 2024 4.480 4.480 3.960 3.990 106,652 -0.45(-10.14%)
Jul 31, 2024 4.490 4.560 4.400 4.440 39,699 -0.02(-0.45%)
Jul 30, 2024 4.570 4.570 4.340 4.460 50,811 -0.10(-2.19%)
Jul 29, 2024 4.660 4.910 4.470 4.560 60,297 -0.06(-1.30%)
Jul 26, 2024 4.650 4.650 4.430 4.620 23,097 +0.02(+0.43%)
Jul 25, 2024 4.530 4.638 4.376 4.600 26,310 +0.13(+2.91%)
Jul 24, 2024 4.480 4.600 4.350 4.470 36,315 -0.07(-1.54%)
Jul 23, 2024 4.440 4.570 4.430 4.540 20,005 +0.05(+1.11%)
Jul 22, 2024 4.490 4.590 4.315 4.490 28,153 +0.00(+0.00%)
Jul 19, 2024 4.780 4.850 4.460 4.490 27,638 -0.21(-4.47%)
Jul 18, 2024 4.960 5.020 4.630 4.700 50,069 -0.27(-5.43%)
Jul 17, 2024 4.900 5.080 4.820 4.970 76,810 +0.08(+1.64%)
Jul 16, 2024 4.810 5.000 4.810 4.890 80,417 +0.11(+2.30%)
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%)
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.