ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7242 +0.0172 (+2.43%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 0.7400 0.7500 0.7025 0.7070 407,300 +0.01(+1.00%)
Apr 07, 2026 0.6900 0.7229 0.6801 0.7000 298,914 -0.01(-1.26%)
Apr 06, 2026 0.6500 0.7302 0.6500 0.7089 529,171 +0.02(+2.44%)
Apr 02, 2026 0.6710 0.7086 0.6500 0.6920 552,963 -0.01(-1.28%)
Apr 01, 2026 0.6873 0.7398 0.6619 0.7010 1,119,925 +0.05(+6.99%)
Mar 31, 2026 0.6000 0.6570 0.5795 0.6552 895,755 +0.08(+13.75%)
Mar 30, 2026 0.6316 0.6629 0.5702 0.5760 856,939 -0.05(-8.16%)
Mar 27, 2026 0.6410 0.6909 0.6108 0.6272 925,752 -0.04(-6.39%)
Mar 26, 2026 0.6688 0.7000 0.6471 0.6700 748,050 -0.00(-0.36%)
Mar 25, 2026 0.6700 0.7082 0.6518 0.6724 495,891 +0.01(+1.57%)
Mar 24, 2026 0.6801 0.7056 0.6610 0.6620 574,904 -0.04(-5.43%)
Mar 23, 2026 0.7100 0.7227 0.6850 0.7000 677,447 +0.01(+1.45%)
Mar 20, 2026 0.7301 0.7361 0.6855 0.6900 760,061 -0.05(-6.38%)
Mar 19, 2026 0.7595 0.7600 0.7222 0.7370 589,642 -0.02(-3.03%)
Mar 18, 2026 0.7632 0.7907 0.7451 0.7600 830,376 -0.04(-5.00%)
Mar 17, 2026 0.7500 0.8067 0.7490 0.8000 1,194,175 +0.06(+7.60%)
Mar 16, 2026 0.7900 0.7854 0.7400 0.7435 681,368 -0.03(-3.88%)
Mar 13, 2026 0.7600 0.7761 0.7500 0.7735 630,430 +0.02(+1.98%)
Mar 12, 2026 0.7900 0.8000 0.7500 0.7585 630,611 -0.04(-4.94%)
Mar 11, 2026 0.7800 0.8329 0.7784 0.7979 869,073 +0.03(+3.62%)
Mar 10, 2026 0.7500 0.7798 0.7306 0.7700 643,383 +0.01(+1.85%)
Mar 09, 2026 0.7230 0.7596 0.7000 0.7560 792,498 +0.01(+0.80%)
Mar 06, 2026 0.7200 0.7550 0.7162 0.7500 808,887 +0.00(+0.01%)
Mar 05, 2026 0.7400 0.7706 0.7323 0.7499 518,162 -0.01(-1.58%)
Mar 04, 2026 0.7533 0.7700 0.7300 0.7619 873,716 +0.01(+1.45%)
Mar 03, 2026 0.7496 0.7738 0.7130 0.7510 1,199,836 -0.03(-4.09%)
Mar 02, 2026 0.7623 0.7830 0.7431 0.7830 1,049,479 +0.00(+0.38%)
Feb 27, 2026 0.8500 0.8500 0.7751 0.7800 1,633,658 -0.08(-9.30%)
Feb 26, 2026 0.8500 0.8980 0.8300 0.8600 1,040,545 -0.02(-2.16%)
Feb 25, 2026 0.7800 0.8896 0.7800 0.8790 1,268,058 +0.10(+12.69%)
Feb 24, 2026 0.7400 0.8225 0.7110 0.7800 1,897,015 -0.03(-3.70%)
Feb 23, 2026 0.8500 0.8500 0.7700 0.8100 2,239,951 -0.01(-1.21%)
Feb 20, 2026 0.8600 0.9099 0.8129 0.8199 2,538,842 +0.01(+1.22%)
Feb 19, 2026 0.8000 0.8329 0.7800 0.8100 1,157,583 +0.00(+0.00%)
Feb 18, 2026 0.7488 0.8394 0.7488 0.8100 739,975 +0.04(+5.40%)
Feb 17, 2026 0.8500 0.8500 0.7343 0.7685 987,907 -0.04(-4.53%)
Feb 13, 2026 0.7700 0.8500 0.7700 0.8050 1,057,791 +0.03(+3.60%)
Feb 12, 2026 0.8800 0.8750 0.7654 0.7770 1,696,185 -0.07(-8.37%)
Feb 11, 2026 0.9500 0.9500 0.8300 0.8480 1,747,745 -0.07(-7.26%)
Feb 10, 2026 0.9000 0.9600 0.8900 0.9144 1,113,875 +0.02(+2.74%)
Feb 09, 2026 0.9402 0.9402 0.8560 0.8900 1,107,023 -0.04(-4.30%)
Feb 06, 2026 0.9100 0.9436 0.8620 0.9300 2,058,772 +0.07(+7.59%)
Feb 05, 2026 0.9300 0.9330 0.8573 0.8644 2,276,336 -0.07(-7.73%)
Feb 04, 2026 1.010 1.020 0.9013 0.9368 1,734,120 -0.06(-6.32%)
Feb 03, 2026 1.050 1.050 0.9600 1.000 2,033,717 -0.05(-4.76%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.