Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Offerpad Solutions Inc
(NY:
OPAD
)
4.010
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Aug 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 27, 2024
4.200
4.390
3.910
4.010
58,835
-0.19(-4.52%)
Aug 26, 2024
3.980
4.550
3.870
4.200
165,519
+0.34(+8.81%)
Aug 23, 2024
3.400
3.980
3.370
3.860
181,876
+0.49(+14.54%)
Aug 22, 2024
3.590
3.870
3.360
3.370
149,082
-0.18(-5.07%)
Aug 21, 2024
3.480
3.600
3.430
3.550
59,398
+0.08(+2.31%)
Aug 20, 2024
3.450
3.650
3.420
3.470
148,383
-0.05(-1.42%)
Aug 19, 2024
3.160
3.540
3.040
3.520
91,462
+0.39(+12.46%)
Aug 16, 2024
3.040
3.130
3.000
3.130
26,855
+0.09(+2.96%)
Aug 15, 2024
2.810
3.150
2.680
3.040
53,726
+0.22(+7.80%)
Aug 14, 2024
2.980
3.020
2.720
2.820
58,111
-0.08(-2.76%)
Aug 13, 2024
2.610
2.910
2.590
2.900
74,171
+0.23(+8.61%)
Aug 12, 2024
3.050
3.100
2.570
2.670
136,076
-0.43(-13.87%)
Aug 09, 2024
3.050
3.150
2.985
3.100
40,032
+0.01(+0.32%)
Aug 08, 2024
3.100
3.280
3.020
3.090
72,807
-0.01(-0.32%)
Aug 07, 2024
3.320
3.382
2.920
3.100
110,921
-0.23(-6.91%)
Aug 06, 2024
3.730
3.740
3.230
3.330
111,240
-0.60(-15.27%)
Aug 05, 2024
3.810
3.990
3.790
3.930
95,562
-0.07(-1.75%)
Aug 02, 2024
3.910
4.030
3.860
4.000
92,043
+0.01(+0.25%)
Aug 01, 2024
4.480
4.480
3.960
3.990
106,652
-0.45(-10.14%)
Jul 31, 2024
4.490
4.560
4.400
4.440
39,699
-0.02(-0.45%)
Jul 30, 2024
4.570
4.570
4.340
4.460
50,811
-0.10(-2.19%)
Jul 29, 2024
4.660
4.910
4.470
4.560
60,297
-0.06(-1.30%)
Jul 26, 2024
4.650
4.650
4.430
4.620
23,097
+0.02(+0.43%)
Jul 25, 2024
4.530
4.638
4.376
4.600
26,310
+0.13(+2.91%)
Jul 24, 2024
4.480
4.600
4.350
4.470
36,315
-0.07(-1.54%)
Jul 23, 2024
4.440
4.570
4.430
4.540
20,005
+0.05(+1.11%)
Jul 22, 2024
4.490
4.590
4.315
4.490
28,153
+0.00(+0.00%)
Jul 19, 2024
4.780
4.850
4.460
4.490
27,638
-0.21(-4.47%)
Jul 18, 2024
4.960
5.020
4.630
4.700
50,069
-0.27(-5.43%)
Jul 17, 2024
4.900
5.080
4.820
4.970
76,810
+0.08(+1.64%)
Jul 16, 2024
4.810
5.000
4.810
4.890
80,417
+0.11(+2.30%)
Jul 15, 2024
4.890
4.920
4.690
4.780
50,075
-0.09(-1.85%)
Jul 12, 2024
4.750
5.090
4.710
4.870
160,057
+0.12(+2.53%)
Jul 11, 2024
4.530
4.790
4.490
4.750
53,770
+0.33(+7.47%)
Jul 10, 2024
4.290
4.460
4.271
4.420
59,435
+0.12(+2.79%)
Jul 09, 2024
4.200
4.380
4.060
4.300
29,149
+0.13(+3.12%)
Jul 08, 2024
4.180
4.215
4.060
4.170
41,399
+0.00(+0.00%)
Jul 05, 2024
4.200
4.320
4.110
4.170
87,823
-0.12(-2.80%)
Jul 03, 2024
4.220
4.392
4.200
4.290
15,192
+0.07(+1.66%)
Jul 02, 2024
4.530
4.580
4.100
4.220
75,162
-0.39(-8.46%)
Jul 01, 2024
4.350
4.630
4.210
4.610
63,263
+0.19(+4.30%)
Jun 28, 2024
3.930
4.550
3.900
4.420
1,325,551
+0.42(+10.50%)
Jun 27, 2024
4.170
4.360
3.830
4.000
113,696
-0.19(-4.53%)
Jun 26, 2024
4.210
4.420
4.010
4.190
84,004
-0.07(-1.64%)
Jun 25, 2024
4.430
4.520
4.200
4.260
59,831
-0.21(-4.70%)
Jun 24, 2024
4.640
4.750
4.380
4.470
36,580
-0.19(-4.08%)
Jun 21, 2024
4.580
4.790
4.450
4.660
53,317
+0.07(+1.53%)
Jun 20, 2024
4.650
4.820
4.500
4.590
87,565
-0.10(-2.13%)
Jun 18, 2024
5.040
5.100
4.650
4.690
52,549
-0.34(-6.76%)
Jun 17, 2024
5.290
5.350
4.830
5.030
46,084
-0.05(-0.98%)
Jun 14, 2024
5.000
5.120
4.760
5.080
47,778
+0.07(+1.40%)
Jun 13, 2024
5.020
5.120
4.860
5.010
39,744
+0.00(+0.00%)
Jun 12, 2024
5.030
5.200
4.900
5.010
94,984
+0.14(+2.87%)
Jun 11, 2024
5.080
5.190
4.800
4.870
51,905
-0.14(-2.79%)
Jun 10, 2024
4.900
5.130
4.800
5.010
54,529
+0.03(+0.60%)
Jun 07, 2024
5.220
5.230
4.860
4.980
51,529
+0.00(+0.00%)
Jun 06, 2024
4.790
5.080
4.700
4.980
69,672
+0.18(+3.75%)
Jun 05, 2024
4.990
5.050
4.800
4.800
62,808
-0.19(-3.81%)
Jun 04, 2024
5.000
5.200
4.830
4.990
52,029
+0.05(+1.01%)
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
.