Skip to main content

Offerpad Solutions Inc (NY: OPAD )

5.480 -0.180 (-3.18%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

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