Skip to main content

Offerpad Solutions Inc (NY: OPAD )

10.25 -0.07 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 10.21 10.34 10.10 10.25 70,387 -0.07(-0.68%)
Sep 21, 2023 10.35 10.39 10.05 10.32 40,388 -0.30(-2.82%)
Sep 20, 2023 10.38 10.87 10.35 10.62 67,899 +0.38(+3.71%)
Sep 19, 2023 10.45 10.55 9.900 10.24 67,145 -0.30(-2.85%)
Sep 18, 2023 10.40 10.68 9.770 10.54 59,943 +0.14(+1.35%)
Sep 15, 2023 10.26 10.75 9.850 10.40 349,732 +0.08(+0.78%)
Sep 14, 2023 10.29 10.41 9.965 10.32 100,832 +0.17(+1.67%)
Sep 13, 2023 10.00 10.62 10.00 10.15 44,857 +0.05(+0.50%)
Sep 12, 2023 9.930 10.36 9.670 10.10 133,775 -0.06(-0.59%)
Sep 11, 2023 10.26 10.26 9.840 10.16 29,835 +0.14(+1.40%)
Sep 08, 2023 10.15 10.23 9.680 10.02 48,540 -0.11(-1.09%)
Sep 07, 2023 10.00 10.35 10.00 10.13 39,338 +0.03(+0.30%)
Sep 06, 2023 11.45 11.45 10.10 10.10 46,770 -1.32(-11.56%)
Sep 05, 2023 12.20 12.20 11.40 11.42 49,694 -1.08(-8.64%)
Sep 01, 2023 13.00 13.36 11.70 12.50 56,020 -0.54(-4.14%)
Aug 31, 2023 12.44 13.20 12.34 13.04 276,503 +0.52(+4.15%)
Aug 30, 2023 12.70 12.89 12.39 12.52 26,285 -0.18(-1.42%)
Aug 29, 2023 11.81 12.96 11.60 12.70 51,570 +0.62(+5.13%)
Aug 28, 2023 11.73 12.20 11.23 12.08 35,255 +0.46(+3.96%)
Aug 25, 2023 10.92 12.00 10.85 11.62 40,423 +0.74(+6.80%)
Aug 24, 2023 10.87 10.98 10.50 10.88 25,094 +0.03(+0.28%)
Aug 23, 2023 10.40 11.07 10.40 10.85 21,822 +0.57(+5.54%)
Aug 22, 2023 10.07 10.34 9.740 10.28 24,417 +0.21(+2.09%)
Aug 21, 2023 10.19 10.19 9.735 10.07 30,941 -0.16(-1.56%)
Aug 18, 2023 10.07 10.66 10.05 10.23 27,363 -0.11(-1.06%)
Aug 17, 2023 10.49 10.82 10.21 10.34 40,266 -0.22(-2.08%)
Aug 16, 2023 11.95 12.03 10.56 10.56 87,035 -1.34(-11.26%)
Aug 15, 2023 11.69 12.40 11.26 11.90 93,352 +0.03(+0.25%)
Aug 14, 2023 11.57 11.92 11.15 11.87 67,137 +0.54(+4.77%)
Aug 11, 2023 10.73 11.88 10.67 11.33 159,495 +1.46(+14.79%)
Aug 10, 2023 10.23 10.46 9.770 9.870 63,274 -0.28(-2.76%)
Aug 09, 2023 10.05 10.34 9.750 10.15 37,304 +0.11(+1.10%)
Aug 08, 2023 9.790 10.39 9.581 10.04 28,540 -0.12(-1.18%)
Aug 07, 2023 10.75 10.86 9.700 10.16 50,118 -0.59(-5.49%)
Aug 04, 2023 11.18 11.28 10.20 10.75 53,408 -0.49(-4.36%)
Aug 03, 2023 11.37 11.97 11.01 11.24 43,910 -0.19(-1.66%)
Aug 02, 2023 11.80 12.35 11.20 11.43 89,536 -0.39(-3.30%)
Aug 01, 2023 11.84 11.97 11.25 11.82 40,837 -0.02(-0.17%)
Jul 31, 2023 10.80 11.89 10.80 11.84 48,312 +1.08(+10.04%)
Jul 28, 2023 10.06 10.80 10.06 10.76 61,098 +0.87(+8.80%)
Jul 27, 2023 10.54 11.17 9.510 9.890 90,472 -0.47(-4.54%)
Jul 26, 2023 10.89 10.93 10.00 10.36 71,298 -0.37(-3.45%)
Jul 25, 2023 11.18 11.60 10.61 10.73 78,009 -0.41(-3.68%)
Jul 24, 2023 11.46 11.71 10.88 11.14 50,679 -0.28(-2.45%)
Jul 21, 2023 11.25 11.49 10.67 11.42 67,835 +0.32(+2.88%)
Jul 20, 2023 11.98 11.98 10.88 11.10 101,796 -0.95(-7.88%)
Jul 19, 2023 13.20 13.46 11.77 12.05 103,271 -1.08(-8.23%)
Jul 18, 2023 13.45 13.92 13.03 13.13 65,103 -0.37(-2.74%)
Jul 17, 2023 13.53 14.51 13.26 13.50 84,807 -0.09(-0.66%)
Jul 14, 2023 14.78 14.99 13.27 13.59 75,396 -1.19(-8.05%)
Jul 13, 2023 14.01 15.20 14.00 14.78 113,958 +0.87(+6.25%)
Jul 12, 2023 12.99 14.18 12.64 13.91 198,796 +1.53(+12.36%)
Jul 11, 2023 11.85 12.73 11.67 12.38 124,131 +0.53(+4.47%)
Jul 10, 2023 11.87 12.28 11.68 11.85 110,441 -0.18(-1.50%)
Jul 07, 2023 11.45 12.32 11.45 12.03 90,710 +0.32(+2.73%)
Jul 06, 2023 12.39 12.39 10.90 11.71 119,577 -0.90(-7.14%)
Jul 05, 2023 13.69 13.69 12.58 12.61 82,892 -0.93(-6.87%)
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.