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

Offerpad Solutions Inc. Class A Common Stock (NY: OPAD )

3.400 -0.020 (-0.58%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 3.420 3.449 3.290 3.400 25,403 -0.02(-0.58%)
Dec 23, 2024 3.650 3.660 3.260 3.420 73,115 -0.23(-6.30%)
Dec 20, 2024 3.360 3.650 3.300 3.650 197,783 +0.23(+6.73%)
Dec 19, 2024 3.340 3.480 3.090 3.420 74,563 +0.08(+2.40%)
Dec 18, 2024 3.580 3.680 3.280 3.340 72,839 -0.17(-4.84%)
Dec 17, 2024 3.490 3.580 3.281 3.510 65,789 +0.00(+0.00%)
Dec 16, 2024 3.960 4.010 3.510 3.510 55,199 -0.48(-12.03%)
Dec 13, 2024 4.230 4.240 3.940 3.990 27,314 -0.23(-5.45%)
Dec 12, 2024 4.335 4.450 4.110 4.220 77,927 -0.07(-1.63%)
Dec 11, 2024 4.110 4.450 4.010 4.290 41,145 +0.20(+4.89%)
Dec 10, 2024 3.830 4.300 3.730 4.090 48,622 +0.27(+7.07%)
Dec 09, 2024 3.940 4.230 3.820 3.820 30,320 -0.17(-4.26%)
Dec 06, 2024 4.250 4.276 3.900 3.990 43,422 -0.24(-5.67%)
Dec 05, 2024 4.930 4.930 4.180 4.230 34,910 -0.66(-13.50%)
Dec 04, 2024 5.100 5.130 4.390 4.890 75,102 -0.15(-2.98%)
Dec 03, 2024 4.600 5.040 4.590 5.040 51,132 +0.36(+7.69%)
Dec 02, 2024 4.900 4.900 4.550 4.680 45,076 -0.25(-5.07%)
Nov 29, 2024 4.840 4.987 4.800 4.930 66,612 +0.16(+3.35%)
Nov 27, 2024 4.220 4.790 4.195 4.770 55,697 +0.64(+15.50%)
Nov 26, 2024 4.130 4.270 3.840 4.130 41,201 -0.01(-0.24%)
Nov 25, 2024 4.190 4.340 4.090 4.140 50,264 +0.06(+1.47%)
Nov 22, 2024 3.870 4.180 3.870 4.080 51,678 +0.25(+6.53%)
Nov 21, 2024 3.540 3.867 3.509 3.830 18,975 +0.25(+6.98%)
Nov 20, 2024 3.770 3.770 3.500 3.580 18,696 -0.10(-2.72%)
Nov 19, 2024 3.600 3.702 3.600 3.680 20,378 +0.06(+1.66%)
Nov 18, 2024 3.800 3.940 3.580 3.620 33,933 -0.09(-2.43%)
Nov 15, 2024 3.730 3.850 3.680 3.710 26,638 -0.02(-0.54%)
Nov 14, 2024 4.260 4.260 3.670 3.730 31,129 -0.51(-12.03%)
Nov 13, 2024 4.490 4.885 4.200 4.240 82,422 -0.14(-3.20%)
Nov 12, 2024 3.910 4.380 3.815 4.380 57,553 +0.52(+13.47%)
Nov 11, 2024 3.680 3.940 3.560 3.860 57,667 +0.21(+5.75%)
Nov 08, 2024 3.590 3.910 3.590 3.650 45,988 +0.04(+1.11%)
Nov 07, 2024 3.500 3.930 3.500 3.610 42,429 +0.09(+2.56%)
Nov 06, 2024 3.310 3.582 3.110 3.520 46,715 +0.36(+11.39%)
Nov 05, 2024 3.180 3.250 3.000 3.160 69,647 -0.11(-3.36%)
Nov 04, 2024 3.140 3.280 2.967 3.270 54,594 +0.15(+4.81%)
Nov 01, 2024 3.060 3.140 2.990 3.120 33,051 +0.11(+3.65%)
Oct 31, 2024 3.000 3.080 2.913 3.010 33,507 +0.01(+0.33%)
Oct 30, 2024 3.070 3.120 2.930 3.000 30,082 -0.04(-1.32%)
Oct 29, 2024 2.950 3.100 2.860 3.040 28,299 +0.05(+1.67%)
Oct 28, 2024 2.920 3.085 2.780 2.990 16,475 +0.16(+5.65%)
Oct 25, 2024 2.950 2.990 2.810 2.830 18,177 -0.10(-3.41%)
Oct 24, 2024 2.820 2.950 2.760 2.930 23,242 +0.14(+5.02%)
Oct 23, 2024 3.010 3.010 2.725 2.790 35,861 -0.20(-6.69%)
Oct 22, 2024 2.810 3.000 2.710 2.990 68,088 +0.13(+4.55%)
Oct 21, 2024 2.960 3.019 2.840 2.860 36,289 -0.10(-3.38%)
Oct 18, 2024 3.030 3.080 2.910 2.960 27,033 -0.07(-2.31%)
Oct 17, 2024 3.310 3.390 2.960 3.030 43,362 -0.34(-10.09%)
Oct 16, 2024 3.410 3.558 3.160 3.370 52,981 +0.02(+0.60%)
Oct 15, 2024 3.300 3.580 3.235 3.350 34,221 +0.07(+2.13%)
Oct 14, 2024 3.130 3.290 3.075 3.280 29,253 +0.19(+6.15%)
Oct 11, 2024 2.860 3.140 2.850 3.090 28,020 +0.26(+9.19%)
Oct 10, 2024 2.970 3.034 2.760 2.830 38,345 -0.08(-2.75%)
Oct 09, 2024 3.250 3.330 2.860 2.910 47,816 -0.32(-9.91%)
Oct 08, 2024 3.330 3.380 3.230 3.230 29,935 -0.15(-4.44%)
Oct 07, 2024 3.310 3.440 3.180 3.380 25,508 -0.01(-0.29%)
Oct 04, 2024 3.430 3.540 3.280 3.390 24,086 -0.02(-0.59%)
Oct 03, 2024 3.570 3.739 3.380 3.410 18,522 -0.17(-4.75%)
Oct 02, 2024 3.960 3.960 3.550 3.580 18,760 -0.35(-8.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.