• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Offerpad Solutions Inc (NY: OPAD )

    3.850 +0.200 (+5.48%)
    Streaming Delayed Price Updated: 3:30 PM EST, Nov 11, 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 (%)
    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 24,080 -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%)
    Oct 01, 2024 4.030 4.030 3.930 3.930 15,082 -0.13(-3.20%)
    Sep 30, 2024 4.060 4.173 3.971 4.060 17,216 -0.02(-0.49%)
    Sep 27, 2024 4.040 4.125 3.910 4.080 20,934 +0.14(+3.55%)
    Sep 26, 2024 3.960 4.180 3.920 3.940 26,814 -0.01(-0.25%)
    Sep 25, 2024 4.180 4.240 3.930 3.950 26,147 -0.45(-10.23%)
    Sep 24, 2024 4.420 4.460 4.200 4.400 29,161 +0.06(+1.38%)
    Sep 23, 2024 4.400 4.487 4.200 4.340 25,734 -0.01(-0.23%)
    Sep 20, 2024 4.560 4.590 4.270 4.350 166,755 -0.24(-5.23%)
    Sep 19, 2024 4.640 4.870 4.410 4.590 81,988 +0.14(+3.15%)
    Sep 18, 2024 4.175 4.609 4.090 4.450 63,296 +0.29(+6.97%)
    Sep 17, 2024 4.240 4.480 4.070 4.160 35,551 -0.04(-0.95%)
    Sep 16, 2024 4.370 4.370 3.950 4.200 22,645 -0.13(-3.00%)
    Sep 13, 2024 4.210 4.400 4.130 4.330 42,613 +0.20(+4.84%)
    Sep 12, 2024 3.670 4.140 3.670 4.130 40,210 +0.48(+13.15%)
    Sep 11, 2024 3.600 3.700 3.540 3.650 16,266 +0.01(+0.27%)
    Sep 10, 2024 3.600 3.725 3.420 3.640 103,604 +0.04(+1.11%)
    Sep 09, 2024 3.490 3.765 3.490 3.600 24,263 +0.12(+3.45%)
    Sep 06, 2024 3.560 3.740 3.400 3.480 38,561 -0.09(-2.52%)
    Sep 05, 2024 3.760 3.849 3.500 3.570 29,525 -0.14(-3.77%)
    Sep 04, 2024 3.540 3.740 3.540 3.710 19,356 +0.12(+3.34%)
    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.